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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/21 | 1,035 | 1,065 | 1,030 | 1,065 | +43 | +4.2% | 1,010,500 |
| 2010/06/18 | 1,054 | 1,060 | 1,018 | 1,022 | -33 | -3.1% | 1,688,900 |
| 2010/06/17 | 1,073 | 1,074 | 1,048 | 1,055 | -17 | -1.6% | 814,800 |
| 2010/06/16 | 1,070 | 1,075 | 1,060 | 1,072 | +28 | +2.7% | 902,700 |
| 2010/06/15 | 1,043 | 1,057 | 1,038 | 1,044 | +6 | +0.6% | 785,000 |
| 2010/06/14 | 1,042 | 1,044 | 1,031 | 1,038 | +8 | +0.8% | 782,600 |
| 2010/06/11 | 1,010 | 1,031 | 1,006 | 1,030 | +35 | +3.5% | 1,383,700 |
| 2010/06/10 | 987 | 997 | 976 | 995 | +3 | +0.3% | 801,100 |
| 2010/06/09 | 1,004 | 1,008 | 983 | 992 | -11 | -1.1% | 1,170,200 |
| 2010/06/08 | 983 | 1,016 | 980 | 1,003 | +17 | +1.7% | 1,057,500 |
| 2010/06/07 | 1,025 | 1,025 | 984 | 986 | -54 | -5.2% | 1,302,100 |
| 2010/06/04 | 1,045 | 1,047 | 1,028 | 1,040 | ±0 | ±0% | 950,900 |
| 2010/06/03 | 1,023 | 1,043 | 1,017 | 1,040 | +37 | +3.7% | 1,178,200 |
| 2010/06/02 | 994 | 1,021 | 986 | 1,003 | -5 | -0.5% | 1,156,600 |
| 2010/06/01 | 1,004 | 1,022 | 980 | 1,008 | ±0 | ±0% | 876,400 |
| 2010/05/31 | 1,015 | 1,019 | 1,001 | 1,008 | +4 | +0.4% | 1,074,100 |
| 2010/05/28 | 1,022 | 1,029 | 1,001 | 1,004 | ±0 | ±0% | 1,602,200 |
| 2010/05/27 | 979 | 1,006 | 967 | 1,004 | +28 | +2.9% | 2,104,900 |
| 2010/05/26 | 988 | 1,023 | 951 | 976 | +48 | +5.2% | 4,660,600 |
| 2010/05/25 | 940 | 945 | 917 | 928 | -18 | -1.9% | 1,474,400 |
| 2010/05/24 | 936 | 955 | 920 | 946 | -2 | -0.2% | 1,027,500 |
| 2010/05/21 | 955 | 971 | 934 | 948 | -22 | -2.3% | 2,137,500 |
| 2010/05/20 | 1,001 | 1,011 | 967 | 970 | -42 | -4.2% | 1,788,200 |
| 2010/05/19 | 1,009 | 1,030 | 1,006 | 1,012 | -23 | -2.2% | 1,683,700 |
| 2010/05/18 | 1,051 | 1,054 | 1,021 | 1,035 | -1 | -0.1% | 1,097,700 |
| 2010/05/17 | 1,061 | 1,066 | 1,034 | 1,036 | -33 | -3.1% | 1,307,000 |
| 2010/05/14 | 1,067 | 1,084 | 1,067 | 1,069 | -24 | -2.2% | 843,500 |
| 2010/05/13 | 1,082 | 1,093 | 1,059 | 1,093 | +31 | +2.9% | 1,365,600 |
| 2010/05/12 | 1,081 | 1,089 | 1,043 | 1,062 | -18 | -1.7% | 1,657,900 |
| 2010/05/11 | 1,100 | 1,100 | 1,061 | 1,080 | +25 | +2.4% | 1,965,500 |
| 2010/05/10 | 1,029 | 1,070 | 1,029 | 1,055 | -1 | -0.1% | 1,051,400 |
3601～
3650
件表示中 / 3673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 | 244,900円 | +6.3% | +52.3% | 4.08% | 10.98倍 | 0.94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 |
| リコー | 136,600円 | +8.6% | -1.8% | 2.78% | 17.47倍 | 0.79倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| 横河電 | 276,600円 | +4.2% | -3.7% | 2.10% | 14.12倍 | 1.62倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| アズビル | 110,600円 | +3.5% | +2.6% | 1.99% | 15.03倍 | 2.51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 |
| ヒロセ電 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45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
