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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,640.5 | 2,738 | 2,636.5 | 2,721 | +71.5 | +2.7% | 1,367,000 |
| 2024/03/18 | 2,580 | 2,649.5 | 2,576 | 2,649.5 | +109 | +4.3% | 949,800 |
| 2024/03/15 | 2,528.5 | 2,548 | 2,507.5 | 2,540.5 | +32 | +1.3% | 1,129,100 |
| 2024/03/14 | 2,500 | 2,511 | 2,452 | 2,508.5 | +29.5 | +1.2% | 1,485,800 |
| 2024/03/13 | 2,520 | 2,553 | 2,464.5 | 2,479 | -52 | -2.1% | 992,900 |
| 2024/03/12 | 2,543.5 | 2,552 | 2,520.5 | 2,531 | -19 | -0.7% | 1,086,800 |
| 2024/03/11 | 2,575.5 | 2,583 | 2,500 | 2,550 | -68 | -2.6% | 965,400 |
| 2024/03/08 | 2,584.5 | 2,639.5 | 2,557 | 2,618 | +20.5 | +0.8% | 895,800 |
| 2024/03/07 | 2,676 | 2,680 | 2,565 | 2,597.5 | -63.5 | -2.4% | 1,200,500 |
| 2024/03/06 | 2,598.5 | 2,675 | 2,579.5 | 2,661 | +66.5 | +2.6% | 1,443,300 |
| 2024/03/05 | 2,582 | 2,604 | 2,542.5 | 2,594.5 | +34 | +1.3% | 1,578,200 |
| 2024/03/04 | 2,553 | 2,579.5 | 2,544 | 2,560.5 | +37.5 | +1.5% | 1,214,200 |
| 2024/03/01 | 2,532 | 2,542.5 | 2,502.5 | 2,523 | +13.5 | +0.5% | 839,700 |
| 2024/02/29 | 2,493 | 2,517.5 | 2,481 | 2,509.5 | +20 | +0.8% | 2,155,600 |
| 2024/02/28 | 2,476.5 | 2,494 | 2,470.5 | 2,489.5 | +21 | +0.9% | 1,068,400 |
| 2024/02/27 | 2,532.5 | 2,546 | 2,457.5 | 2,468.5 | -46.5 | -1.8% | 1,149,600 |
| 2024/02/26 | 2,562.5 | 2,579.5 | 2,502 | 2,515 | -22 | -0.9% | 1,177,000 |
| 2024/02/22 | 2,520 | 2,543 | 2,507 | 2,537 | +21.5 | +0.9% | 903,400 |
| 2024/02/21 | 2,476.5 | 2,523.5 | 2,476.5 | 2,515.5 | +36.5 | +1.5% | 844,900 |
| 2024/02/20 | 2,500 | 2,514 | 2,476 | 2,479 | -23.5 | -0.9% | 783,200 |
| 2024/02/19 | 2,565 | 2,579 | 2,486 | 2,502.5 | -82.5 | -3.2% | 838,100 |
| 2024/02/16 | 2,557 | 2,609.5 | 2,548 | 2,585 | +61 | +2.4% | 999,500 |
| 2024/02/15 | 2,600 | 2,604 | 2,514 | 2,524 | -39.5 | -1.5% | 899,600 |
| 2024/02/14 | 2,662 | 2,662.5 | 2,547 | 2,563.5 | -89.5 | -3.4% | 1,126,600 |
| 2024/02/13 | 2,634 | 2,679.5 | 2,617 | 2,653 | +39 | +1.5% | 1,282,900 |
| 2024/02/09 | 2,631.5 | 2,648 | 2,603 | 2,614 | -44 | -1.7% | 871,700 |
| 2024/02/08 | 2,651 | 2,671 | 2,624 | 2,658 | +20.5 | +0.8% | 912,800 |
| 2024/02/07 | 2,600 | 2,645 | 2,554.5 | 2,637.5 | +123 | +4.9% | 1,644,800 |
| 2024/02/06 | 2,570 | 2,573.5 | 2,510 | 2,514.5 | -28 | -1.1% | 1,310,500 |
| 2024/02/05 | 2,480 | 2,554.5 | 2,474.5 | 2,542.5 | +82.5 | +3.4% | 982,500 |
| 2024/02/02 | 2,467.5 | 2,482.5 | 2,453 | 2,460 | +2.5 | +0.1% | 781,600 |
| 2024/02/01 | 2,466.5 | 2,468 | 2,443.5 | 2,457.5 | -26.5 | -1.1% | 685,900 |
| 2024/01/31 | 2,434 | 2,484.5 | 2,434 | 2,484 | +28 | +1.1% | 1,111,900 |
| 2024/01/30 | 2,478.5 | 2,487 | 2,448 | 2,456 | -10.5 | -0.4% | 633,000 |
| 2024/01/29 | 2,470.5 | 2,475 | 2,454 | 2,466.5 | -7.5 | -0.3% | 770,500 |
| 2024/01/26 | 2,491.5 | 2,505 | 2,463 | 2,474 | -39.5 | -1.6% | 955,300 |
| 2024/01/25 | 2,510 | 2,539 | 2,503.5 | 2,513.5 | -15.5 | -0.6% | 605,200 |
| 2024/01/24 | 2,550.5 | 2,564.5 | 2,515.5 | 2,529 | -36 | -1.4% | 737,600 |
| 2024/01/23 | 2,562.5 | 2,599.5 | 2,548.5 | 2,565 | +29 | +1.1% | 954,300 |
| 2024/01/22 | 2,518.5 | 2,541.5 | 2,507.5 | 2,536 | +37 | +1.5% | 708,500 |
| 2024/01/19 | 2,552 | 2,562.5 | 2,478.5 | 2,499 | -38 | -1.5% | 1,137,000 |
| 2024/01/18 | 2,502 | 2,544 | 2,490.5 | 2,537 | +44 | +1.8% | 1,174,400 |
| 2024/01/17 | 2,490.5 | 2,534 | 2,472.5 | 2,493 | -1 | ±0% | 1,326,300 |
| 2024/01/16 | 2,455 | 2,505.5 | 2,452.5 | 2,494 | +55 | +2.3% | 1,511,700 |
| 2024/01/15 | 2,356 | 2,439 | 2,356 | 2,439 | +83.5 | +3.5% | 964,600 |
| 2024/01/12 | 2,378 | 2,378 | 2,323.5 | 2,355.5 | +7 | +0.3% | 738,200 |
| 2024/01/11 | 2,354 | 2,369.5 | 2,341.5 | 2,348.5 | +13.5 | +0.6% | 1,044,100 |
| 2024/01/10 | 2,320 | 2,341.5 | 2,307 | 2,335 | +40 | +1.7% | 898,800 |
| 2024/01/09 | 2,279.5 | 2,307 | 2,271.5 | 2,295 | +33 | +1.5% | 1,505,100 |
| 2024/01/05 | 2,291 | 2,295 | 2,258.5 | 2,262 | -18.5 | -0.8% | 936,200 |
351～
400
件表示中 / 3768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 | 255,200円 | -0.2% | +0.4% | 3.92% | 11.74倍 | 0.93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 |
| ヒロセ電 | 1,896,500円 | +0.8% | -13.5% | 2.58% | 22.92倍 | 1.73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 |
| ＫＯＫＵＳＡＩ | 283,100円 | +2.1% | -4.7% | 1.27% | 18.35倍 | 3.37倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| 小糸製 | 208,800円 | -4.0% | -16.6% | 2.68% | 26.00倍 | 0.93倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| シャープ | 84,600円 | -13.4% | +52.9% | 0.00% | 17.17倍 | 3.58倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム
