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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,771 | 2,819 | 2,744 | 2,796 | +12 | +0.4% | 733,700 |
| 2024/04/25 | 2,853 | 2,870.5 | 2,784 | 2,784 | -107.5 | -3.7% | 803,000 |
| 2024/04/24 | 2,855 | 2,896 | 2,844 | 2,891.5 | +45.5 | +1.6% | 499,100 |
| 2024/04/23 | 2,820 | 2,866 | 2,805.5 | 2,846 | +4.5 | +0.2% | 503,200 |
| 2024/04/22 | 2,840 | 2,860 | 2,810.5 | 2,841.5 | +49.5 | +1.8% | 599,800 |
| 2024/04/19 | 2,810 | 2,837.5 | 2,776.5 | 2,792 | -31.5 | -1.1% | 1,027,400 |
| 2024/04/18 | 2,836 | 2,862.5 | 2,823 | 2,823.5 | -39.5 | -1.4% | 789,500 |
| 2024/04/17 | 2,875.5 | 2,891 | 2,850 | 2,863 | -4.5 | -0.2% | 720,500 |
| 2024/04/16 | 2,844.5 | 2,887.5 | 2,834.5 | 2,867.5 | -49 | -1.7% | 731,100 |
| 2024/04/15 | 2,843.5 | 2,916.5 | 2,826.5 | 2,916.5 | +25.5 | +0.9% | 664,100 |
| 2024/04/12 | 2,891 | 2,914.5 | 2,861 | 2,891 | +31.5 | +1.1% | 717,000 |
| 2024/04/11 | 2,859.5 | 2,868 | 2,836 | 2,859.5 | -20 | -0.7% | 926,300 |
| 2024/04/10 | 2,901 | 2,938 | 2,879 | 2,879.5 | -94.5 | -3.2% | 1,025,800 |
| 2024/04/09 | 2,914.5 | 2,977.5 | 2,907.5 | 2,974 | +59.5 | +2% | 1,425,800 |
| 2024/04/08 | 2,850 | 2,914.5 | 2,824.5 | 2,914.5 | +103 | +3.7% | 1,234,000 |
| 2024/04/05 | 2,814 | 2,836.5 | 2,776 | 2,811.5 | -27.5 | -1% | 837,100 |
| 2024/04/04 | 2,841 | 2,859.5 | 2,808.5 | 2,839 | +22 | +0.8% | 774,100 |
| 2024/04/03 | 2,789.5 | 2,842 | 2,787 | 2,817 | +14.5 | +0.5% | 1,028,700 |
| 2024/04/02 | 2,798.5 | 2,812.5 | 2,765.5 | 2,802.5 | +2 | +0.1% | 782,700 |
| 2024/04/01 | 2,827 | 2,829.5 | 2,763 | 2,800.5 | -21 | -0.7% | 477,700 |
| 2024/03/29 | 2,810 | 2,842 | 2,794.5 | 2,821.5 | +22.5 | +0.8% | 487,500 |
| 2024/03/28 | 2,843.5 | 2,843.5 | 2,783.5 | 2,799 | -47.5 | -1.7% | 859,500 |
| 2024/03/27 | 2,849 | 2,883.5 | 2,833.5 | 2,846.5 | +4.5 | +0.2% | 1,005,400 |
| 2024/03/26 | 2,835 | 2,862.5 | 2,828.5 | 2,842 | +28.5 | +1% | 1,406,500 |
| 2024/03/25 | 2,835.5 | 2,845.5 | 2,813 | 2,813.5 | -22.5 | -0.8% | 775,300 |
| 2024/03/22 | 2,818.5 | 2,853.5 | 2,787 | 2,836 | +24 | +0.9% | 1,059,300 |
| 2024/03/21 | 2,798 | 2,823.5 | 2,770 | 2,812 | +91 | +3.3% | 1,729,200 |
| 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 |
1～
50
件表示中 / 3445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 | 279,600円 | +0.6% | +22.9% | 2.43% | 14.29倍 | 1.08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 |
| ソシオネクスト | 430,700円 | +12.6% | +34.4% | 1.07% | 34.16倍 | 6.22倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 新電工 | 559,000円 | +19.1% | +65.1% | 0.00% | 25.18倍 | 2.85倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
| 小糸製 | 207,300円 | +0.6% | +0.4% | 2.70% | 15.19倍 | 0.95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 |
| 堀場製 | 1,478,500円 | +10.5% | +9.2% | 1.79% | 16.76倍 | 2.19倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
