ブラザー工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 918 | 921 | 900 | 902 | -31 | -3.3% | 774,700 |
| 2010/08/30 | 938 | 948 | 927 | 933 | +13 | +1.4% | 601,900 |
| 2010/08/27 | 895 | 926 | 891 | 920 | +22 | +2.4% | 878,700 |
| 2010/08/26 | 908 | 908 | 888 | 898 | +3 | +0.3% | 761,500 |
| 2010/08/25 | 890 | 903 | 887 | 895 | -10 | -1.1% | 800,200 |
| 2010/08/24 | 908 | 917 | 899 | 905 | -18 | -2% | 944,400 |
| 2010/08/23 | 910 | 926 | 898 | 923 | +1 | +0.1% | 1,077,500 |
| 2010/08/20 | 934 | 939 | 921 | 922 | -35 | -3.7% | 1,022,100 |
| 2010/08/19 | 946 | 957 | 942 | 957 | +10 | +1.1% | 848,700 |
| 2010/08/18 | 937 | 949 | 926 | 947 | +24 | +2.6% | 908,000 |
| 2010/08/17 | 922 | 929 | 913 | 923 | -7 | -0.8% | 480,000 |
| 2010/08/16 | 927 | 936 | 921 | 930 | -12 | -1.3% | 528,100 |
| 2010/08/13 | 935 | 945 | 925 | 942 | +2 | +0.2% | 1,118,800 |
| 2010/08/12 | 936 | 940 | 922 | 940 | -15 | -1.6% | 983,400 |
| 2010/08/11 | 961 | 967 | 947 | 955 | -5 | -0.5% | 1,568,700 |
| 2010/08/10 | 960 | 970 | 952 | 960 | +11 | +1.2% | 1,191,000 |
| 2010/08/09 | 955 | 964 | 939 | 949 | -21 | -2.2% | 930,900 |
| 2010/08/06 | 950 | 972 | 942 | 970 | +17 | +1.8% | 1,214,100 |
| 2010/08/05 | 971 | 976 | 942 | 953 | +4 | +0.4% | 1,292,200 |
| 2010/08/04 | 977 | 981 | 944 | 949 | -38 | -3.9% | 1,513,000 |
| 2010/08/03 | 1,002 | 1,024 | 983 | 987 | +45 | +4.8% | 2,556,800 |
| 2010/08/02 | 925 | 953 | 919 | 942 | +16 | +1.7% | 1,108,500 |
| 2010/07/30 | 937 | 937 | 913 | 926 | -18 | -1.9% | 1,055,400 |
| 2010/07/29 | 947 | 955 | 941 | 944 | -20 | -2.1% | 962,000 |
| 2010/07/28 | 947 | 969 | 941 | 964 | +28 | +3% | 952,700 |
| 2010/07/27 | 927 | 944 | 920 | 936 | +6 | +0.6% | 770,900 |
| 2010/07/26 | 932 | 944 | 930 | 930 | +11 | +1.2% | 463,700 |
| 2010/07/23 | 910 | 926 | 904 | 919 | +29 | +3.3% | 766,000 |
| 2010/07/22 | 904 | 909 | 887 | 890 | -15 | -1.7% | 970,300 |
| 2010/07/21 | 919 | 921 | 897 | 905 | +1 | +0.1% | 743,700 |
| 2010/07/20 | 902 | 922 | 875 | 904 | -8 | -0.9% | 1,080,400 |
| 2010/07/16 | 929 | 937 | 906 | 912 | -18 | -1.9% | 1,170,800 |
| 2010/07/15 | 937 | 938 | 925 | 930 | -19 | -2% | 1,304,900 |
| 2010/07/14 | 941 | 961 | 939 | 949 | +28 | +3% | 1,055,800 |
| 2010/07/13 | 927 | 937 | 915 | 921 | -4 | -0.4% | 762,400 |
| 2010/07/12 | 924 | 939 | 920 | 925 | +2 | +0.2% | 571,700 |
| 2010/07/09 | 933 | 937 | 920 | 923 | -20 | -2.1% | 1,421,300 |
| 2010/07/08 | 947 | 954 | 938 | 943 | +21 | +2.3% | 1,158,000 |
| 2010/07/07 | 937 | 940 | 917 | 922 | -14 | -1.5% | 778,700 |
| 2010/07/06 | 920 | 937 | 905 | 936 | +12 | +1.3% | 609,400 |
| 2010/07/05 | 924 | 933 | 920 | 924 | +10 | +1.1% | 640,400 |
| 2010/07/02 | 918 | 922 | 902 | 914 | -3 | -0.3% | 780,500 |
| 2010/07/01 | 928 | 928 | 911 | 917 | -14 | -1.5% | 1,032,800 |
| 2010/06/30 | 940 | 941 | 922 | 931 | -24 | -2.5% | 1,282,300 |
| 2010/06/29 | 974 | 981 | 953 | 955 | -22 | -2.3% | 1,145,900 |
| 2010/06/28 | 977 | 994 | 973 | 977 | -15 | -1.5% | 893,100 |
| 2010/06/25 | 998 | 1,004 | 987 | 992 | -24 | -2.4% | 966,700 |
| 2010/06/24 | 1,011 | 1,034 | 1,001 | 1,016 | -14 | -1.4% | 966,000 |
| 2010/06/23 | 1,038 | 1,041 | 1,027 | 1,030 | -23 | -2.2% | 537,200 |
| 2010/06/22 | 1,047 | 1,073 | 1,047 | 1,053 | -12 | -1.1% | 842,900 |
3601～
3650
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「ブラザー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブラザー | 239,200円 | -0.2% | +0.4% | 4.18% | 11.12倍 | 0.88倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| アズビル | 125,000円 | -1.1% | +0.1% | 2.08% | 20.84倍 | 2.72倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| エプソン | 186,300円 | -3.2% | -24.7% | 3.97% | 14.56倍 | 0.74倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ローム | 150,500円 | -1.9% | - | 3.32% | 82.97倍 | 0.65倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ヒロセ電 | 1,678,000円 | +0.8% | -13.5% | 2.92% | 20.28倍 | 1.53倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
