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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,749 | 1,754 | 1,707 | 1,728 | -15 | -0.9% | 1,340,100 |
| 2014/06/26 | 1,757 | 1,769 | 1,729 | 1,743 | -14 | -0.8% | 1,972,600 |
| 2014/06/25 | 1,745 | 1,765 | 1,691 | 1,757 | -21 | -1.2% | 2,397,100 |
| 2014/06/24 | 1,760 | 1,789 | 1,754 | 1,778 | -9 | -0.5% | 1,333,800 |
| 2014/06/23 | 1,795 | 1,800 | 1,771 | 1,787 | -5 | -0.3% | 1,617,400 |
| 2014/06/20 | 1,770 | 1,792 | 1,751 | 1,792 | +17 | +1% | 2,563,700 |
| 2014/06/19 | 1,750 | 1,790 | 1,740 | 1,775 | +38 | +2.2% | 1,943,800 |
| 2014/06/18 | 1,700 | 1,753 | 1,695 | 1,737 | +44 | +2.6% | 2,265,200 |
| 2014/06/17 | 1,684 | 1,714 | 1,675 | 1,693 | +31 | +1.9% | 2,246,100 |
| 2014/06/16 | 1,676 | 1,682 | 1,653 | 1,662 | -6 | -0.4% | 870,000 |
| 2014/06/13 | 1,631 | 1,677 | 1,630 | 1,668 | +16 | +1% | 1,484,800 |
| 2014/06/12 | 1,641 | 1,661 | 1,622 | 1,652 | +1 | +0.1% | 1,524,600 |
| 2014/06/11 | 1,640 | 1,657 | 1,636 | 1,651 | +6 | +0.4% | 955,800 |
| 2014/06/10 | 1,656 | 1,664 | 1,637 | 1,645 | -5 | -0.3% | 1,055,100 |
| 2014/06/09 | 1,687 | 1,694 | 1,645 | 1,650 | -16 | -1% | 622,600 |
| 2014/06/06 | 1,669 | 1,675 | 1,650 | 1,666 | +9 | +0.5% | 1,004,600 |
| 2014/06/05 | 1,700 | 1,735 | 1,640 | 1,657 | -4 | -0.2% | 1,522,700 |
| 2014/06/04 | 1,654 | 1,661 | 1,627 | 1,661 | +9 | +0.5% | 1,083,500 |
| 2014/06/03 | 1,683 | 1,689 | 1,638 | 1,652 | +1 | +0.1% | 1,382,800 |
| 2014/06/02 | 1,624 | 1,656 | 1,622 | 1,651 | +40 | +2.5% | 1,200,100 |
| 2014/05/30 | 1,625 | 1,643 | 1,607 | 1,611 | +7 | +0.4% | 2,003,100 |
| 2014/05/29 | 1,612 | 1,615 | 1,585 | 1,604 | -9 | -0.6% | 1,701,400 |
| 2014/05/28 | 1,598 | 1,630 | 1,588 | 1,613 | +33 | +2.1% | 2,224,700 |
| 2014/05/27 | 1,581 | 1,598 | 1,573 | 1,580 | +13 | +0.8% | 1,073,000 |
| 2014/05/26 | 1,588 | 1,592 | 1,551 | 1,567 | +12 | +0.8% | 1,221,300 |
| 2014/05/23 | 1,529 | 1,562 | 1,528 | 1,555 | +39 | +2.6% | 1,673,100 |
| 2014/05/22 | 1,506 | 1,523 | 1,490 | 1,516 | +23 | +1.5% | 1,753,100 |
| 2014/05/21 | 1,477 | 1,494 | 1,465 | 1,493 | -1 | -0.1% | 1,430,000 |
| 2014/05/20 | 1,511 | 1,525 | 1,487 | 1,494 | -2 | -0.1% | 1,529,600 |
| 2014/05/19 | 1,535 | 1,554 | 1,490 | 1,496 | -23 | -1.5% | 1,437,800 |
| 2014/05/16 | 1,509 | 1,522 | 1,491 | 1,519 | -17 | -1.1% | 1,091,900 |
| 2014/05/15 | 1,515 | 1,539 | 1,500 | 1,536 | -12 | -0.8% | 1,605,400 |
| 2014/05/14 | 1,545 | 1,548 | 1,521 | 1,548 | -5 | -0.3% | 1,242,300 |
| 2014/05/13 | 1,552 | 1,589 | 1,548 | 1,553 | +25 | +1.6% | 1,684,500 |
| 2014/05/12 | 1,554 | 1,560 | 1,521 | 1,528 | -15 | -1% | 1,827,200 |
| 2014/05/09 | 1,580 | 1,610 | 1,525 | 1,543 | +119 | +8.4% | 4,829,800 |
| 2014/05/08 | 1,445 | 1,449 | 1,409 | 1,424 | -13 | -0.9% | 1,164,700 |
| 2014/05/07 | 1,520 | 1,520 | 1,434 | 1,437 | -58 | -3.9% | 1,594,600 |
| 2014/05/02 | 1,500 | 1,510 | 1,481 | 1,495 | -15 | -1% | 841,600 |
| 2014/05/01 | 1,442 | 1,515 | 1,435 | 1,510 | +83 | +5.8% | 2,043,100 |
| 2014/04/30 | 1,447 | 1,450 | 1,423 | 1,427 | -17 | -1.2% | 949,500 |
| 2014/04/28 | 1,445 | 1,453 | 1,426 | 1,444 | -11 | -0.8% | 517,400 |
| 2014/04/25 | 1,451 | 1,471 | 1,443 | 1,455 | +4 | +0.3% | 462,000 |
| 2014/04/24 | 1,462 | 1,485 | 1,440 | 1,451 | -4 | -0.3% | 822,000 |
| 2014/04/23 | 1,441 | 1,461 | 1,439 | 1,455 | +23 | +1.6% | 492,100 |
| 2014/04/22 | 1,476 | 1,488 | 1,432 | 1,432 | -34 | -2.3% | 643,000 |
| 2014/04/21 | 1,459 | 1,477 | 1,457 | 1,466 | +13 | +0.9% | 591,700 |
| 2014/04/18 | 1,436 | 1,463 | 1,424 | 1,453 | +25 | +1.8% | 644,600 |
| 2014/04/17 | 1,440 | 1,464 | 1,426 | 1,428 | -24 | -1.7% | 1,130,800 |
| 2014/04/16 | 1,405 | 1,452 | 1,398 | 1,452 | +67 | +4.8% | 792,600 |
2651～
2700
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
