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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/01/04 | 2,250 | 2,283 | 2,213.5 | 2,280.5 | +30 | +1.3% | 1,167,200 |
| 2023/12/29 | 2,287 | 2,302.5 | 2,230.5 | 2,250.5 | -36.5 | -1.6% | 902,700 |
| 2023/12/28 | 2,281.5 | 2,291 | 2,271.5 | 2,287 | -9 | -0.4% | 525,200 |
| 2023/12/27 | 2,300.5 | 2,312.5 | 2,292.5 | 2,296 | +9 | +0.4% | 632,900 |
| 2023/12/26 | 2,291 | 2,292.5 | 2,271 | 2,287 | +12.5 | +0.5% | 536,300 |
| 2023/12/25 | 2,303.5 | 2,303.5 | 2,267.5 | 2,274.5 | -6 | -0.3% | 479,100 |
| 2023/12/22 | 2,287.5 | 2,302 | 2,268 | 2,280.5 | -4.5 | -0.2% | 1,115,600 |
| 2023/12/21 | 2,332.5 | 2,332.5 | 2,273.5 | 2,285 | -71 | -3% | 1,195,800 |
| 2023/12/20 | 2,376.5 | 2,391.5 | 2,349.5 | 2,356 | -30.5 | -1.3% | 1,061,000 |
| 2023/12/19 | 2,415 | 2,415 | 2,365.5 | 2,386.5 | -0.5 | ±0% | 754,700 |
| 2023/12/18 | 2,438.5 | 2,438.5 | 2,374 | 2,387 | -67 | -2.7% | 1,096,500 |
| 2023/12/15 | 2,444.5 | 2,475.5 | 2,435.5 | 2,454 | +28 | +1.2% | 1,929,200 |
| 2023/12/14 | 2,503.5 | 2,523.5 | 2,422 | 2,426 | -127.5 | -5% | 953,800 |
| 2023/12/13 | 2,567.5 | 2,579.5 | 2,548 | 2,553.5 | -8.5 | -0.3% | 615,400 |
| 2023/12/12 | 2,578 | 2,606.5 | 2,558 | 2,562 | -6 | -0.2% | 708,900 |
| 2023/12/11 | 2,558.5 | 2,574.5 | 2,545.5 | 2,568 | +40 | +1.6% | 470,900 |
51～
100
件表示中 / 3452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 | 286,000円 | +6.9% | +67.5% | 3.50% | 11.60倍 | 1.09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 | 451,500円 | -9.6% | -27.3% | 1.11% | 41.38倍 | 6.16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 |
| リコー | 129,400円 | +6.4% | +7.0% | 2.94% | 16.17倍 | 0.75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 |
| 新電工 | 554,300円 | +19.1% | +65.1% | 0.00% | 24.97倍 | 2.82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 |
| イビデン | 522,600円 | +5.3% | -17.9% | 0.77% | 28.08倍 | 1.48倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
市場注目の銘柄
チャート関連のコラム
