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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,611 | 2,647.5 | 2,601 | 2,617.5 | -25.5 | -1% | 1,149,500 |
| 2025/02/17 | 2,640 | 2,649.5 | 2,613 | 2,643 | -26.5 | -1% | 1,322,500 |
| 2025/02/14 | 2,686 | 2,694 | 2,651.5 | 2,669.5 | -16 | -0.6% | 1,179,400 |
| 2025/02/13 | 2,681.5 | 2,698 | 2,649.5 | 2,685.5 | +5 | +0.2% | 1,981,800 |
| 2025/02/12 | 2,725.5 | 2,740 | 2,644.5 | 2,680.5 | -6.5 | -0.2% | 2,828,500 |
| 2025/02/10 | 2,768 | 2,768.5 | 2,682.5 | 2,687 | -90 | -3.2% | 1,533,100 |
| 2025/02/07 | 2,718 | 2,886.5 | 2,718 | 2,777 | +137.5 | +5.2% | 2,012,100 |
| 2025/02/06 | 2,696.5 | 2,700 | 2,632 | 2,639.5 | -7 | -0.3% | 945,200 |
| 2025/02/05 | 2,660 | 2,667 | 2,631 | 2,646.5 | +15.5 | +0.6% | 913,000 |
| 2025/02/04 | 2,666 | 2,678.5 | 2,613 | 2,631 | +18 | +0.7% | 950,600 |
| 2025/02/03 | 2,706.5 | 2,720.5 | 2,606.5 | 2,613 | -131 | -4.8% | 1,197,100 |
| 2025/01/31 | 2,740 | 2,761 | 2,725 | 2,744 | +2.5 | +0.1% | 1,079,100 |
| 2025/01/30 | 2,700.5 | 2,752.5 | 2,700 | 2,741.5 | +6.5 | +0.2% | 711,700 |
| 2025/01/29 | 2,720 | 2,744 | 2,711 | 2,735 | +24.5 | +0.9% | 617,200 |
| 2025/01/28 | 2,690 | 2,716 | 2,657 | 2,710.5 | +13.5 | +0.5% | 1,112,600 |
| 2025/01/27 | 2,660 | 2,714 | 2,654 | 2,697 | +48 | +1.8% | 892,800 |
| 2025/01/24 | 2,666 | 2,668 | 2,635 | 2,649 | +24 | +0.9% | 940,800 |
| 2025/01/23 | 2,622.5 | 2,641.5 | 2,597 | 2,625 | +8.5 | +0.3% | 856,400 |
| 2025/01/22 | 2,613 | 2,617.5 | 2,588 | 2,616.5 | +3.5 | +0.1% | 863,300 |
| 2025/01/21 | 2,604.5 | 2,614 | 2,587 | 2,613 | +21 | +0.8% | 670,900 |
| 2025/01/20 | 2,612 | 2,628 | 2,582 | 2,592 | +16.5 | +0.6% | 652,700 |
| 2025/01/17 | 2,601.5 | 2,614.5 | 2,572 | 2,575.5 | -19 | -0.7% | 967,700 |
| 2025/01/16 | 2,572 | 2,626 | 2,551.5 | 2,594.5 | +34 | +1.3% | 1,071,200 |
| 2025/01/15 | 2,619.5 | 2,619.5 | 2,546 | 2,560.5 | -22.5 | -0.9% | 1,174,800 |
| 2025/01/14 | 2,570.5 | 2,623 | 2,560 | 2,583 | +28 | +1.1% | 1,419,500 |
| 2025/01/10 | 2,603.5 | 2,637 | 2,549.5 | 2,555 | -86 | -3.3% | 1,097,700 |
| 2025/01/09 | 2,658.5 | 2,670.5 | 2,621.5 | 2,641 | -30 | -1.1% | 909,100 |
| 2025/01/08 | 2,654.5 | 2,682 | 2,642 | 2,671 | +19 | +0.7% | 1,007,900 |
| 2025/01/07 | 2,635.5 | 2,664.5 | 2,614.5 | 2,652 | +32 | +1.2% | 974,800 |
| 2025/01/06 | 2,701.5 | 2,725.5 | 2,605.5 | 2,620 | -77.5 | -2.9% | 1,306,100 |
| 2024/12/30 | 2,745 | 2,747.5 | 2,682.5 | 2,697.5 | -47 | -1.7% | 899,800 |
| 2024/12/27 | 2,728 | 2,746.5 | 2,703 | 2,744.5 | +22 | +0.8% | 529,700 |
| 2024/12/26 | 2,700.5 | 2,722.5 | 2,688.5 | 2,722.5 | +31.5 | +1.2% | 498,700 |
| 2024/12/25 | 2,700.5 | 2,704 | 2,655 | 2,691 | -17.5 | -0.6% | 461,300 |
| 2024/12/24 | 2,721 | 2,736 | 2,692.5 | 2,708.5 | -29.5 | -1.1% | 602,900 |
| 2024/12/23 | 2,759.5 | 2,768 | 2,720 | 2,738 | +6.5 | +0.2% | 624,800 |
| 2024/12/20 | 2,726 | 2,757 | 2,719 | 2,731.5 | +22 | +0.8% | 1,066,900 |
| 2024/12/19 | 2,660 | 2,730.5 | 2,660 | 2,709.5 | -20.5 | -0.8% | 582,900 |
| 2024/12/18 | 2,726.5 | 2,750 | 2,717 | 2,730 | +2 | +0.1% | 654,100 |
| 2024/12/17 | 2,717 | 2,796 | 2,710.5 | 2,728 | +23.5 | +0.9% | 1,246,300 |
| 2024/12/16 | 2,717 | 2,730.5 | 2,688.5 | 2,704.5 | -13.5 | -0.5% | 543,600 |
| 2024/12/13 | 2,700 | 2,737.5 | 2,691 | 2,718 | -12 | -0.4% | 729,800 |
| 2024/12/12 | 2,750 | 2,772 | 2,729 | 2,730 | +9.5 | +0.3% | 761,900 |
| 2024/12/11 | 2,720 | 2,748 | 2,717.5 | 2,720.5 | +2.5 | +0.1% | 707,600 |
| 2024/12/10 | 2,738 | 2,740 | 2,694 | 2,718 | +12.5 | +0.5% | 893,400 |
| 2024/12/09 | 2,715 | 2,734.5 | 2,694 | 2,705.5 | +4.5 | +0.2% | 818,200 |
| 2024/12/06 | 2,682.5 | 2,709.5 | 2,682.5 | 2,701 | +15 | +0.6% | 536,100 |
| 2024/12/05 | 2,674 | 2,746 | 2,674 | 2,686 | +32.5 | +1.2% | 1,230,800 |
| 2024/12/04 | 2,692.5 | 2,704.5 | 2,643.5 | 2,653.5 | -35 | -1.3% | 851,700 |
| 2024/12/03 | 2,686 | 2,712 | 2,670.5 | 2,688.5 | +24.5 | +0.9% | 994,100 |
51～
100
件表示中 / 3692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 | 252,700円 | +6.3% | +52.3% | 3.96% | 11.33倍 | 0.97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 | 126,500円 | +3.5% | +2.6% | 1.74% | 17.19倍 | 2.88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 |
| ＫＯＫＵＳＡＩ | 282,500円 | +31.6% | +68.4% | 1.27% | 19.73倍 | 3.60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 |
| ヒロセ電 | 1,646,500円 | +14.8% | +16.1% | 2.98% | 17.41倍 | 1.51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 |
| イビデン | 408,500円 | -0.1% | -21.8% | 0.98% | 22.81倍 | 1.16倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
