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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,520 | 1,542 | 1,508 | 1,536 | +23 | +1.5% | 1,990,800 |
| 2015/12/01 | 1,482 | 1,516 | 1,479 | 1,513 | +40 | +2.7% | 1,512,500 |
| 2015/11/30 | 1,446 | 1,478 | 1,446 | 1,473 | +21 | +1.4% | 2,783,500 |
| 2015/11/27 | 1,450 | 1,462 | 1,445 | 1,452 | -3 | -0.2% | 950,400 |
| 2015/11/26 | 1,450 | 1,465 | 1,442 | 1,455 | +7 | +0.5% | 1,057,000 |
| 2015/11/25 | 1,440 | 1,463 | 1,438 | 1,448 | +5 | +0.3% | 1,279,600 |
| 2015/11/24 | 1,450 | 1,452 | 1,434 | 1,443 | -17 | -1.2% | 1,621,700 |
| 2015/11/20 | 1,461 | 1,474 | 1,451 | 1,460 | -9 | -0.6% | 922,700 |
| 2015/11/19 | 1,473 | 1,485 | 1,455 | 1,469 | +17 | +1.2% | 1,574,100 |
| 2015/11/18 | 1,450 | 1,463 | 1,447 | 1,452 | +6 | +0.4% | 881,600 |
| 2015/11/17 | 1,462 | 1,466 | 1,441 | 1,446 | +1 | +0.1% | 1,725,000 |
| 2015/11/16 | 1,430 | 1,450 | 1,424 | 1,445 | -15 | -1% | 894,300 |
| 2015/11/13 | 1,453 | 1,468 | 1,449 | 1,460 | -10 | -0.7% | 1,378,700 |
| 2015/11/12 | 1,459 | 1,475 | 1,456 | 1,470 | -3 | -0.2% | 1,264,600 |
| 2015/11/11 | 1,489 | 1,492 | 1,457 | 1,473 | -27 | -1.8% | 1,701,600 |
| 2015/11/10 | 1,519 | 1,519 | 1,490 | 1,500 | -37 | -2.4% | 1,979,300 |
| 2015/11/09 | 1,559 | 1,566 | 1,521 | 1,537 | -4 | -0.3% | 2,513,600 |
| 2015/11/06 | 1,519 | 1,547 | 1,502 | 1,541 | +46 | +3.1% | 1,444,000 |
| 2015/11/05 | 1,475 | 1,517 | 1,475 | 1,495 | +25 | +1.7% | 1,869,700 |
| 2015/11/04 | 1,531 | 1,554 | 1,464 | 1,470 | -48 | -3.2% | 2,927,800 |
| 2015/11/02 | 1,528 | 1,551 | 1,509 | 1,518 | -40 | -2.6% | 1,768,700 |
| 2015/10/30 | 1,611 | 1,624 | 1,544 | 1,558 | -75 | -4.6% | 2,438,300 |
| 2015/10/29 | 1,615 | 1,641 | 1,592 | 1,633 | +48 | +3% | 1,378,100 |
| 2015/10/28 | 1,580 | 1,603 | 1,573 | 1,585 | -6 | -0.4% | 900,200 |
| 2015/10/27 | 1,620 | 1,632 | 1,586 | 1,591 | -39 | -2.4% | 969,800 |
| 2015/10/26 | 1,652 | 1,663 | 1,627 | 1,630 | +18 | +1.1% | 1,388,100 |
| 2015/10/23 | 1,611 | 1,627 | 1,601 | 1,612 | +49 | +3.1% | 772,300 |
| 2015/10/22 | 1,548 | 1,580 | 1,546 | 1,563 | -6 | -0.4% | 564,800 |
| 2015/10/21 | 1,516 | 1,574 | 1,516 | 1,569 | +55 | +3.6% | 977,300 |
| 2015/10/20 | 1,512 | 1,520 | 1,501 | 1,514 | +11 | +0.7% | 644,000 |
| 2015/10/19 | 1,537 | 1,538 | 1,493 | 1,503 | -39 | -2.5% | 838,900 |
| 2015/10/16 | 1,545 | 1,563 | 1,533 | 1,542 | +15 | +1% | 975,200 |
| 2015/10/15 | 1,493 | 1,533 | 1,482 | 1,527 | +26 | +1.7% | 702,700 |
| 2015/10/14 | 1,546 | 1,548 | 1,496 | 1,501 | -49 | -3.2% | 934,100 |
| 2015/10/13 | 1,562 | 1,578 | 1,546 | 1,550 | -33 | -2.1% | 846,800 |
| 2015/10/09 | 1,538 | 1,583 | 1,529 | 1,583 | +64 | +4.2% | 1,141,800 |
| 2015/10/08 | 1,513 | 1,548 | 1,506 | 1,519 | +16 | +1.1% | 1,270,300 |
| 2015/10/07 | 1,477 | 1,515 | 1,474 | 1,503 | +27 | +1.8% | 1,240,300 |
| 2015/10/06 | 1,506 | 1,519 | 1,471 | 1,476 | +4 | +0.3% | 845,600 |
| 2015/10/05 | 1,481 | 1,493 | 1,461 | 1,472 | +14 | +1% | 857,700 |
| 2015/10/02 | 1,455 | 1,469 | 1,427 | 1,458 | ±0 | ±0% | 1,031,500 |
| 2015/10/01 | 1,429 | 1,472 | 1,401 | 1,458 | +24 | +1.7% | 1,298,300 |
| 2015/09/30 | 1,407 | 1,445 | 1,390 | 1,434 | +57 | +4.1% | 2,279,000 |
| 2015/09/29 | 1,465 | 1,468 | 1,371 | 1,377 | -141 | -9.3% | 3,795,900 |
| 2015/09/28 | 1,550 | 1,557 | 1,507 | 1,518 | -48 | -3.1% | 883,800 |
| 2015/09/25 | 1,543 | 1,570 | 1,521 | 1,566 | +25 | +1.6% | 860,200 |
| 2015/09/24 | 1,590 | 1,598 | 1,540 | 1,541 | -61 | -3.8% | 1,174,600 |
| 2015/09/18 | 1,631 | 1,631 | 1,592 | 1,602 | -50 | -3% | 1,562,000 |
| 2015/09/17 | 1,644 | 1,673 | 1,644 | 1,652 | +23 | +1.4% | 1,025,000 |
| 2015/09/16 | 1,662 | 1,668 | 1,615 | 1,629 | -36 | -2.2% | 1,490,400 |
2301～
2350
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 | 2.87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% | 19.74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
