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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,732 | 1,741 | 1,703 | 1,707 | -61 | -3.5% | 1,956,700 |
| 2015/07/03 | 1,746 | 1,769 | 1,744 | 1,768 | +38 | +2.2% | 1,159,000 |
| 2015/07/02 | 1,756 | 1,756 | 1,730 | 1,730 | -26 | -1.5% | 2,066,400 |
| 2015/07/01 | 1,772 | 1,785 | 1,747 | 1,756 | +22 | +1.3% | 1,017,800 |
| 2015/06/30 | 1,750 | 1,771 | 1,730 | 1,734 | -16 | -0.9% | 1,797,100 |
| 2015/06/29 | 1,767 | 1,767 | 1,737 | 1,750 | -62 | -3.4% | 1,750,800 |
| 2015/06/26 | 1,812 | 1,817 | 1,796 | 1,812 | -15 | -0.8% | 1,146,900 |
| 2015/06/25 | 1,840 | 1,843 | 1,824 | 1,827 | -21 | -1.1% | 968,100 |
| 2015/06/24 | 1,847 | 1,868 | 1,844 | 1,848 | -18 | -1% | 1,758,400 |
| 2015/06/23 | 1,838 | 1,868 | 1,827 | 1,866 | +36 | +2% | 1,397,200 |
| 2015/06/22 | 1,827 | 1,833 | 1,813 | 1,830 | +3 | +0.2% | 1,234,800 |
| 2015/06/19 | 1,801 | 1,831 | 1,801 | 1,827 | +27 | +1.5% | 1,946,800 |
| 2015/06/18 | 1,809 | 1,816 | 1,785 | 1,800 | -2 | -0.1% | 1,360,300 |
| 2015/06/17 | 1,820 | 1,822 | 1,798 | 1,802 | -18 | -1% | 1,261,200 |
| 2015/06/16 | 1,830 | 1,836 | 1,818 | 1,820 | -18 | -1% | 1,085,300 |
| 2015/06/15 | 1,843 | 1,843 | 1,827 | 1,838 | -12 | -0.6% | 957,200 |
| 2015/06/12 | 1,820 | 1,850 | 1,820 | 1,850 | -4 | -0.2% | 2,419,900 |
| 2015/06/11 | 1,864 | 1,880 | 1,846 | 1,854 | -9 | -0.5% | 2,034,500 |
| 2015/06/10 | 1,875 | 1,891 | 1,857 | 1,863 | -12 | -0.6% | 1,784,800 |
| 2015/06/09 | 1,929 | 1,938 | 1,875 | 1,875 | -59 | -3.1% | 1,470,500 |
| 2015/06/08 | 1,950 | 1,960 | 1,932 | 1,934 | -24 | -1.2% | 1,086,200 |
| 2015/06/05 | 1,960 | 1,964 | 1,934 | 1,958 | +10 | +0.5% | 1,602,700 |
| 2015/06/04 | 1,910 | 1,951 | 1,906 | 1,948 | +33 | +1.7% | 1,594,000 |
| 2015/06/03 | 1,917 | 1,941 | 1,915 | 1,915 | -18 | -0.9% | 982,100 |
| 2015/06/02 | 1,920 | 1,935 | 1,907 | 1,933 | -3 | -0.2% | 1,241,300 |
| 2015/06/01 | 1,951 | 1,955 | 1,927 | 1,936 | -14 | -0.7% | 837,300 |
| 2015/05/29 | 1,946 | 1,960 | 1,941 | 1,950 | +11 | +0.6% | 1,507,400 |
| 2015/05/28 | 1,932 | 1,960 | 1,926 | 1,939 | +7 | +0.4% | 1,492,900 |
| 2015/05/27 | 1,932 | 1,932 | 1,908 | 1,932 | +1 | +0.1% | 1,273,300 |
| 2015/05/26 | 1,913 | 1,940 | 1,911 | 1,931 | ±0 | ±0% | 856,900 |
| 2015/05/25 | 1,938 | 1,947 | 1,927 | 1,931 | +7 | +0.4% | 865,500 |
| 2015/05/22 | 1,904 | 1,925 | 1,900 | 1,924 | +13 | +0.7% | 1,185,200 |
| 2015/05/21 | 1,905 | 1,924 | 1,887 | 1,911 | +35 | +1.9% | 1,613,200 |
| 2015/05/20 | 1,881 | 1,883 | 1,868 | 1,876 | +1 | +0.1% | 1,753,800 |
| 2015/05/19 | 1,866 | 1,881 | 1,862 | 1,875 | +15 | +0.8% | 1,998,100 |
| 2015/05/18 | 1,860 | 1,874 | 1,851 | 1,860 | +3 | +0.2% | 1,641,900 |
| 2015/05/15 | 1,898 | 1,899 | 1,853 | 1,857 | -41 | -2.2% | 1,708,000 |
| 2015/05/14 | 1,862 | 1,906 | 1,862 | 1,898 | +23 | +1.2% | 1,005,500 |
| 2015/05/13 | 1,852 | 1,883 | 1,843 | 1,875 | -9 | -0.5% | 1,502,000 |
| 2015/05/12 | 1,900 | 1,901 | 1,867 | 1,884 | -21 | -1.1% | 2,253,100 |
| 2015/05/11 | 1,931 | 1,933 | 1,903 | 1,905 | -15 | -0.8% | 1,659,000 |
| 2015/05/08 | 1,950 | 1,955 | 1,909 | 1,920 | -1 | -0.1% | 1,575,100 |
| 2015/05/07 | 1,916 | 1,933 | 1,900 | 1,921 | -18 | -0.9% | 1,757,400 |
| 2015/05/01 | 1,912 | 1,939 | 1,900 | 1,939 | +20 | +1% | 1,223,000 |
| 2015/04/30 | 1,932 | 1,936 | 1,906 | 1,919 | -43 | -2.2% | 1,431,200 |
| 2015/04/28 | 1,967 | 1,970 | 1,954 | 1,962 | -4 | -0.2% | 831,900 |
| 2015/04/27 | 1,984 | 1,988 | 1,959 | 1,966 | -13 | -0.7% | 750,500 |
| 2015/04/24 | 1,971 | 1,984 | 1,958 | 1,979 | +24 | +1.2% | 1,089,100 |
| 2015/04/23 | 1,929 | 1,974 | 1,928 | 1,955 | +34 | +1.8% | 1,954,800 |
| 2015/04/22 | 1,937 | 1,937 | 1,915 | 1,921 | -11 | -0.6% | 1,396,200 |
2401～
2450
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
