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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,150 | 1,169 | 1,146 | 1,158 | -14 | -1.2% | 730,600 |
| 2016/08/01 | 1,166 | 1,179 | 1,158 | 1,172 | -11 | -0.9% | 648,600 |
| 2016/07/29 | 1,170 | 1,189 | 1,153 | 1,183 | +12 | +1% | 1,254,000 |
| 2016/07/28 | 1,177 | 1,180 | 1,165 | 1,171 | -10 | -0.8% | 703,100 |
| 2016/07/27 | 1,165 | 1,195 | 1,157 | 1,181 | +25 | +2.2% | 1,141,500 |
| 2016/07/26 | 1,174 | 1,174 | 1,150 | 1,156 | -29 | -2.4% | 915,800 |
| 2016/07/25 | 1,171 | 1,193 | 1,171 | 1,185 | +24 | +2.1% | 625,300 |
| 2016/07/22 | 1,160 | 1,173 | 1,155 | 1,161 | -17 | -1.4% | 827,700 |
| 2016/07/21 | 1,173 | 1,187 | 1,168 | 1,178 | +29 | +2.5% | 1,048,800 |
| 2016/07/20 | 1,152 | 1,152 | 1,141 | 1,149 | -7 | -0.6% | 1,197,200 |
| 2016/07/19 | 1,150 | 1,158 | 1,140 | 1,156 | +15 | +1.3% | 639,000 |
| 2016/07/15 | 1,138 | 1,161 | 1,132 | 1,141 | +15 | +1.3% | 996,400 |
| 2016/07/14 | 1,105 | 1,128 | 1,100 | 1,126 | +3 | +0.3% | 1,359,500 |
| 2016/07/13 | 1,148 | 1,149 | 1,118 | 1,123 | +5 | +0.4% | 2,052,100 |
| 2016/07/12 | 1,087 | 1,128 | 1,084 | 1,118 | +61 | +5.8% | 1,993,400 |
| 2016/07/11 | 1,080 | 1,080 | 1,036 | 1,057 | +57 | +5.7% | 1,452,900 |
| 2016/07/08 | 1,008 | 1,027 | 1,000 | 1,000 | -11 | -1.1% | 1,701,200 |
| 2016/07/07 | 1,031 | 1,050 | 1,007 | 1,011 | -14 | -1.4% | 1,304,200 |
| 2016/07/06 | 1,028 | 1,034 | 1,002 | 1,025 | -33 | -3.1% | 1,514,900 |
| 2016/07/05 | 1,074 | 1,079 | 1,047 | 1,058 | -32 | -2.9% | 1,477,000 |
| 2016/07/04 | 1,071 | 1,090 | 1,066 | 1,090 | +1 | +0.1% | 1,157,800 |
| 2016/07/01 | 1,108 | 1,118 | 1,087 | 1,089 | +1 | +0.1% | 1,108,100 |
| 2016/06/30 | 1,115 | 1,119 | 1,088 | 1,088 | -9 | -0.8% | 973,400 |
| 2016/06/29 | 1,071 | 1,102 | 1,063 | 1,097 | +36 | +3.4% | 889,900 |
| 2016/06/28 | 1,070 | 1,090 | 1,043 | 1,061 | -32 | -2.9% | 1,778,900 |
| 2016/06/27 | 1,157 | 1,157 | 1,078 | 1,093 | -4 | -0.4% | 1,129,200 |
| 2016/06/24 | 1,235 | 1,247 | 1,090 | 1,097 | -123 | -10.1% | 2,120,700 |
| 2016/06/23 | 1,198 | 1,220 | 1,181 | 1,220 | +21 | +1.8% | 881,200 |
| 2016/06/22 | 1,200 | 1,207 | 1,184 | 1,199 | +4 | +0.3% | 1,229,200 |
| 2016/06/21 | 1,165 | 1,199 | 1,149 | 1,195 | +20 | +1.7% | 1,256,100 |
| 2016/06/20 | 1,166 | 1,179 | 1,157 | 1,175 | +39 | +3.4% | 1,160,700 |
| 2016/06/17 | 1,137 | 1,142 | 1,124 | 1,136 | +29 | +2.6% | 1,650,100 |
| 2016/06/16 | 1,147 | 1,150 | 1,095 | 1,107 | -45 | -3.9% | 1,386,600 |
| 2016/06/15 | 1,140 | 1,163 | 1,135 | 1,152 | +7 | +0.6% | 859,000 |
| 2016/06/14 | 1,163 | 1,170 | 1,137 | 1,145 | -5 | -0.4% | 1,131,400 |
| 2016/06/13 | 1,181 | 1,183 | 1,150 | 1,150 | -56 | -4.6% | 838,100 |
| 2016/06/10 | 1,211 | 1,211 | 1,191 | 1,206 | ±0 | ±0% | 974,800 |
| 2016/06/09 | 1,217 | 1,227 | 1,197 | 1,206 | -3 | -0.2% | 938,500 |
| 2016/06/08 | 1,216 | 1,218 | 1,198 | 1,209 | +2 | +0.2% | 1,005,100 |
| 2016/06/07 | 1,210 | 1,214 | 1,193 | 1,207 | ±0 | ±0% | 1,294,600 |
| 2016/06/06 | 1,199 | 1,207 | 1,171 | 1,207 | -18 | -1.5% | 1,251,700 |
| 2016/06/03 | 1,255 | 1,258 | 1,222 | 1,225 | -35 | -2.8% | 1,313,900 |
| 2016/06/02 | 1,303 | 1,307 | 1,258 | 1,260 | -53 | -4% | 1,648,600 |
| 2016/06/01 | 1,328 | 1,338 | 1,307 | 1,313 | -16 | -1.2% | 892,400 |
| 2016/05/31 | 1,311 | 1,335 | 1,303 | 1,329 | +8 | +0.6% | 1,150,000 |
| 2016/05/30 | 1,317 | 1,323 | 1,297 | 1,321 | +26 | +2% | 551,100 |
| 2016/05/27 | 1,280 | 1,301 | 1,276 | 1,295 | +24 | +1.9% | 907,200 |
| 2016/05/26 | 1,291 | 1,295 | 1,267 | 1,271 | -2 | -0.2% | 933,600 |
| 2016/05/25 | 1,270 | 1,278 | 1,266 | 1,273 | +23 | +1.8% | 642,100 |
| 2016/05/24 | 1,256 | 1,256 | 1,244 | 1,250 | -11 | -0.9% | 908,900 |
2201～
2250
件表示中 / 3755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 | 258,700円 | -0.2% | +0.4% | 3.87% | 11.94倍 | 0.95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 |
| エプソン | 196,500円 | -3.2% | -24.7% | 3.77% | 15.36倍 | 0.79倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ヒロセ電 | 1,874,500円 | +0.8% | -13.5% | 2.61% | 22.65倍 | 1.71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 |
| 小糸製 | 195,500円 | -4.0% | -16.6% | 2.86% | 24.34倍 | 0.87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 |
| ホトニクス | 186,400円 | +7.3% | -23.0% | 2.04% | 30.85倍 | 1.75倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
