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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 1,361 | 1,361 | 1,337 | 1,343 | -18 | -1.3% | 1,489,600 |
| 2016/03/04 | 1,327 | 1,367 | 1,314 | 1,361 | +23 | +1.7% | 1,803,700 |
| 2016/03/03 | 1,295 | 1,352 | 1,295 | 1,338 | +48 | +3.7% | 1,629,000 |
| 2016/03/02 | 1,254 | 1,294 | 1,253 | 1,290 | +72 | +5.9% | 1,437,000 |
| 2016/03/01 | 1,233 | 1,242 | 1,202 | 1,218 | -16 | -1.3% | 1,300,800 |
| 2016/02/29 | 1,269 | 1,282 | 1,234 | 1,234 | -7 | -0.6% | 1,611,500 |
| 2016/02/26 | 1,242 | 1,263 | 1,230 | 1,241 | +12 | +1% | 1,170,000 |
| 2016/02/25 | 1,213 | 1,237 | 1,213 | 1,229 | +21 | +1.7% | 792,500 |
| 2016/02/24 | 1,190 | 1,211 | 1,177 | 1,208 | -4 | -0.3% | 1,144,600 |
| 2016/02/23 | 1,200 | 1,232 | 1,196 | 1,212 | +14 | +1.2% | 1,241,800 |
| 2016/02/22 | 1,182 | 1,203 | 1,175 | 1,198 | -3 | -0.2% | 784,900 |
| 2016/02/19 | 1,215 | 1,221 | 1,182 | 1,201 | -24 | -2% | 904,600 |
| 2016/02/18 | 1,212 | 1,244 | 1,208 | 1,225 | +41 | +3.5% | 1,005,700 |
| 2016/02/17 | 1,190 | 1,225 | 1,167 | 1,184 | -7 | -0.6% | 1,054,200 |
| 2016/02/16 | 1,131 | 1,215 | 1,131 | 1,191 | +43 | +3.7% | 1,572,200 |
| 2016/02/15 | 1,105 | 1,162 | 1,098 | 1,148 | +99 | +9.4% | 1,507,600 |
| 2016/02/12 | 1,073 | 1,096 | 1,048 | 1,049 | -54 | -4.9% | 2,573,000 |
| 2016/02/10 | 1,126 | 1,138 | 1,087 | 1,103 | -19 | -1.7% | 2,558,800 |
| 2016/02/09 | 1,157 | 1,168 | 1,119 | 1,122 | -80 | -6.7% | 1,926,700 |
| 2016/02/08 | 1,198 | 1,212 | 1,171 | 1,202 | -16 | -1.3% | 1,247,900 |
| 2016/02/05 | 1,177 | 1,222 | 1,173 | 1,218 | +41 | +3.5% | 2,418,400 |
| 2016/02/04 | 1,158 | 1,192 | 1,145 | 1,177 | -3 | -0.3% | 1,631,600 |
| 2016/02/03 | 1,194 | 1,220 | 1,170 | 1,180 | -55 | -4.5% | 3,114,300 |
| 2016/02/02 | 1,244 | 1,255 | 1,227 | 1,235 | -18 | -1.4% | 1,579,000 |
| 2016/02/01 | 1,237 | 1,255 | 1,226 | 1,253 | +54 | +4.5% | 1,759,700 |
| 2016/01/29 | 1,204 | 1,206 | 1,138 | 1,199 | -21 | -1.7% | 3,236,300 |
| 2016/01/28 | 1,253 | 1,255 | 1,220 | 1,220 | -44 | -3.5% | 1,233,600 |
| 2016/01/27 | 1,249 | 1,267 | 1,239 | 1,264 | +37 | +3% | 1,228,600 |
| 2016/01/26 | 1,237 | 1,242 | 1,218 | 1,227 | -32 | -2.5% | 875,200 |
| 2016/01/25 | 1,281 | 1,284 | 1,248 | 1,259 | +2 | +0.2% | 1,344,500 |
| 2016/01/22 | 1,230 | 1,258 | 1,213 | 1,257 | +61 | +5.1% | 1,521,700 |
| 2016/01/21 | 1,208 | 1,257 | 1,195 | 1,196 | -14 | -1.2% | 1,909,100 |
| 2016/01/20 | 1,260 | 1,265 | 1,209 | 1,210 | -51 | -4% | 1,624,200 |
| 2016/01/19 | 1,235 | 1,262 | 1,225 | 1,261 | +25 | +2% | 1,275,500 |
| 2016/01/18 | 1,221 | 1,238 | 1,205 | 1,236 | -15 | -1.2% | 1,238,900 |
| 2016/01/15 | 1,285 | 1,289 | 1,246 | 1,251 | -8 | -0.6% | 1,382,700 |
| 2016/01/14 | 1,242 | 1,260 | 1,232 | 1,259 | -23 | -1.8% | 1,213,400 |
| 2016/01/13 | 1,264 | 1,296 | 1,258 | 1,282 | +41 | +3.3% | 1,597,700 |
| 2016/01/12 | 1,259 | 1,281 | 1,237 | 1,241 | -30 | -2.4% | 1,935,000 |
| 2016/01/08 | 1,261 | 1,289 | 1,259 | 1,271 | -2 | -0.2% | 2,159,600 |
| 2016/01/07 | 1,299 | 1,318 | 1,270 | 1,273 | -53 | -4% | 1,904,600 |
| 2016/01/06 | 1,362 | 1,373 | 1,316 | 1,326 | -39 | -2.9% | 1,278,800 |
| 2016/01/05 | 1,386 | 1,391 | 1,356 | 1,365 | -14 | -1% | 925,900 |
| 2016/01/04 | 1,397 | 1,419 | 1,372 | 1,379 | -23 | -1.6% | 1,467,200 |
| 2015/12/30 | 1,420 | 1,434 | 1,397 | 1,402 | -11 | -0.8% | 1,442,400 |
| 2015/12/29 | 1,407 | 1,417 | 1,387 | 1,413 | +7 | +0.5% | 615,900 |
| 2015/12/28 | 1,370 | 1,415 | 1,370 | 1,406 | +35 | +2.6% | 711,000 |
| 2015/12/25 | 1,381 | 1,390 | 1,365 | 1,371 | -15 | -1.1% | 589,000 |
| 2015/12/24 | 1,397 | 1,412 | 1,386 | 1,386 | -9 | -0.6% | 1,298,600 |
| 2015/12/22 | 1,392 | 1,403 | 1,385 | 1,395 | +7 | +0.5% | 1,605,800 |
2301～
2350
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 | 257,500円 | -0.2% | +0.4% | 3.88% | 11.89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 | 194,200円 | -3.2% | -24.7% | 3.81% | 15.18倍 | 0.78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 | 1,881,500円 | +0.8% | -13.5% | 2.60% | 22.74倍 | 1.72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 | 195,400円 | -4.0% | -16.6% | 2.87% | 24.32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 | 185,700円 | +7.3% | -23.0% | 2.05% | 30.73倍 | 1.74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
