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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 2,080 | 2,094 | 2,065 | 2,080 | +15 | +0.7% | 1,193,000 |
| 2014/09/05 | 2,104 | 2,108 | 2,058 | 2,065 | -17 | -0.8% | 1,484,600 |
| 2014/09/04 | 2,098 | 2,115 | 2,075 | 2,082 | -11 | -0.5% | 1,902,600 |
| 2014/09/03 | 2,064 | 2,099 | 2,064 | 2,093 | +49 | +2.4% | 1,709,200 |
| 2014/09/02 | 2,016 | 2,053 | 2,014 | 2,044 | +29 | +1.4% | 1,337,500 |
| 2014/09/01 | 2,014 | 2,030 | 2,007 | 2,015 | -2 | -0.1% | 956,300 |
| 2014/08/29 | 2,008 | 2,035 | 2,003 | 2,017 | ±0 | ±0% | 1,313,900 |
| 2014/08/28 | 2,024 | 2,043 | 2,011 | 2,017 | -24 | -1.2% | 1,262,400 |
| 2014/08/27 | 2,022 | 2,055 | 2,012 | 2,041 | +23 | +1.1% | 1,538,000 |
| 2014/08/26 | 2,025 | 2,043 | 2,017 | 2,018 | -10 | -0.5% | 1,638,400 |
| 2014/08/25 | 1,998 | 2,034 | 1,991 | 2,028 | +47 | +2.4% | 2,075,300 |
| 2014/08/22 | 1,995 | 2,003 | 1,969 | 1,981 | -14 | -0.7% | 1,369,600 |
| 2014/08/21 | 1,970 | 2,006 | 1,960 | 1,995 | +38 | +1.9% | 1,284,600 |
| 2014/08/20 | 1,944 | 1,964 | 1,941 | 1,957 | +13 | +0.7% | 977,000 |
| 2014/08/19 | 1,936 | 1,950 | 1,930 | 1,944 | +22 | +1.1% | 910,400 |
| 2014/08/18 | 1,912 | 1,924 | 1,899 | 1,922 | +11 | +0.6% | 782,300 |
| 2014/08/15 | 1,923 | 1,927 | 1,902 | 1,911 | -12 | -0.6% | 1,163,800 |
| 2014/08/14 | 1,917 | 1,928 | 1,912 | 1,923 | +8 | +0.4% | 877,800 |
| 2014/08/13 | 1,917 | 1,926 | 1,900 | 1,915 | -2 | -0.1% | 1,183,700 |
| 2014/08/12 | 1,902 | 1,920 | 1,897 | 1,917 | +12 | +0.6% | 787,600 |
| 2014/08/11 | 1,890 | 1,909 | 1,872 | 1,905 | +48 | +2.6% | 1,040,000 |
| 2014/08/08 | 1,884 | 1,904 | 1,821 | 1,857 | -28 | -1.5% | 1,979,000 |
| 2014/08/07 | 1,859 | 1,885 | 1,853 | 1,885 | +36 | +1.9% | 1,504,700 |
| 2014/08/06 | 1,803 | 1,854 | 1,788 | 1,849 | +8 | +0.4% | 2,982,800 |
| 2014/08/05 | 2,000 | 2,013 | 1,831 | 1,841 | -135 | -6.8% | 4,424,900 |
| 2014/08/04 | 1,924 | 1,979 | 1,897 | 1,976 | +84 | +4.4% | 2,137,300 |
| 2014/08/01 | 1,865 | 1,916 | 1,858 | 1,892 | +16 | +0.9% | 1,798,900 |
| 2014/07/31 | 1,913 | 1,930 | 1,871 | 1,876 | -28 | -1.5% | 1,543,500 |
| 2014/07/30 | 1,866 | 1,914 | 1,862 | 1,904 | +43 | +2.3% | 1,552,700 |
| 2014/07/29 | 1,879 | 1,879 | 1,848 | 1,861 | -6 | -0.3% | 645,600 |
| 2014/07/28 | 1,855 | 1,874 | 1,851 | 1,867 | -5 | -0.3% | 626,900 |
| 2014/07/25 | 1,860 | 1,872 | 1,843 | 1,872 | +19 | +1% | 1,079,700 |
| 2014/07/24 | 1,870 | 1,897 | 1,843 | 1,853 | +2 | +0.1% | 1,320,200 |
| 2014/07/23 | 1,860 | 1,864 | 1,837 | 1,851 | +7 | +0.4% | 719,800 |
| 2014/07/22 | 1,827 | 1,848 | 1,819 | 1,844 | +34 | +1.9% | 774,000 |
| 2014/07/18 | 1,804 | 1,815 | 1,785 | 1,810 | -24 | -1.3% | 959,300 |
| 2014/07/17 | 1,855 | 1,856 | 1,828 | 1,834 | -15 | -0.8% | 1,437,700 |
| 2014/07/16 | 1,821 | 1,857 | 1,810 | 1,849 | +41 | +2.3% | 1,839,400 |
| 2014/07/15 | 1,813 | 1,819 | 1,801 | 1,808 | -3 | -0.2% | 895,100 |
| 2014/07/14 | 1,800 | 1,815 | 1,790 | 1,811 | +16 | +0.9% | 857,600 |
| 2014/07/11 | 1,756 | 1,808 | 1,752 | 1,795 | +13 | +0.7% | 1,176,200 |
| 2014/07/10 | 1,825 | 1,830 | 1,782 | 1,782 | -30 | -1.7% | 1,130,300 |
| 2014/07/09 | 1,801 | 1,826 | 1,801 | 1,812 | -9 | -0.5% | 823,600 |
| 2014/07/08 | 1,806 | 1,827 | 1,794 | 1,821 | +10 | +0.6% | 1,005,500 |
| 2014/07/07 | 1,793 | 1,822 | 1,793 | 1,811 | +21 | +1.2% | 1,143,300 |
| 2014/07/04 | 1,826 | 1,830 | 1,772 | 1,790 | -13 | -0.7% | 1,878,800 |
| 2014/07/03 | 1,815 | 1,833 | 1,798 | 1,803 | -1 | -0.1% | 1,239,900 |
| 2014/07/02 | 1,823 | 1,833 | 1,802 | 1,804 | -2 | -0.1% | 1,427,000 |
| 2014/07/01 | 1,777 | 1,815 | 1,773 | 1,806 | +51 | +2.9% | 1,696,000 |
| 2014/06/30 | 1,748 | 1,756 | 1,732 | 1,755 | +27 | +1.6% | 1,037,400 |
2601～
2650
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
