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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,340 | 1,346 | 1,296 | 1,311 | -10 | -0.8% | 922,900 |
| 2014/01/30 | 1,319 | 1,339 | 1,305 | 1,321 | -41 | -3% | 866,900 |
| 2014/01/29 | 1,340 | 1,362 | 1,327 | 1,362 | +47 | +3.6% | 902,100 |
| 2014/01/28 | 1,327 | 1,341 | 1,315 | 1,315 | -26 | -1.9% | 1,193,400 |
| 2014/01/27 | 1,341 | 1,367 | 1,335 | 1,341 | -53 | -3.8% | 1,641,500 |
| 2014/01/24 | 1,398 | 1,405 | 1,372 | 1,394 | -33 | -2.3% | 1,032,900 |
| 2014/01/23 | 1,449 | 1,483 | 1,424 | 1,427 | +16 | +1.1% | 1,977,300 |
| 2014/01/22 | 1,406 | 1,432 | 1,386 | 1,411 | -15 | -1.1% | 1,693,500 |
| 2014/01/21 | 1,435 | 1,492 | 1,426 | 1,426 | -2 | -0.1% | 1,566,500 |
| 2014/01/20 | 1,454 | 1,454 | 1,420 | 1,428 | -25 | -1.7% | 821,100 |
| 2014/01/17 | 1,460 | 1,489 | 1,449 | 1,453 | -7 | -0.5% | 1,386,200 |
| 2014/01/16 | 1,475 | 1,496 | 1,459 | 1,460 | -15 | -1% | 870,400 |
| 2014/01/15 | 1,415 | 1,478 | 1,413 | 1,475 | +87 | +6.3% | 2,322,700 |
| 2014/01/14 | 1,390 | 1,408 | 1,360 | 1,388 | -16 | -1.1% | 1,266,700 |
| 2014/01/10 | 1,414 | 1,419 | 1,397 | 1,404 | -27 | -1.9% | 1,186,400 |
| 2014/01/09 | 1,425 | 1,438 | 1,408 | 1,431 | -7 | -0.5% | 789,300 |
| 2014/01/08 | 1,398 | 1,438 | 1,394 | 1,438 | +46 | +3.3% | 999,400 |
| 2014/01/07 | 1,405 | 1,416 | 1,383 | 1,392 | -32 | -2.2% | 1,680,200 |
| 2014/01/06 | 1,417 | 1,436 | 1,409 | 1,424 | -13 | -0.9% | 1,220,700 |
| 2013/12/30 | 1,433 | 1,442 | 1,415 | 1,437 | +10 | +0.7% | 1,011,300 |
| 2013/12/27 | 1,430 | 1,440 | 1,409 | 1,427 | +8 | +0.6% | 1,093,600 |
| 2013/12/26 | 1,383 | 1,426 | 1,380 | 1,419 | +43 | +3.1% | 1,360,700 |
| 2013/12/25 | 1,362 | 1,377 | 1,355 | 1,376 | +22 | +1.6% | 1,210,400 |
| 2013/12/24 | 1,337 | 1,367 | 1,335 | 1,354 | +21 | +1.6% | 1,489,600 |
| 2013/12/20 | 1,346 | 1,350 | 1,329 | 1,333 | -14 | -1% | 967,300 |
| 2013/12/19 | 1,342 | 1,350 | 1,331 | 1,347 | +13 | +1% | 2,094,200 |
| 2013/12/18 | 1,292 | 1,337 | 1,285 | 1,334 | +40 | +3.1% | 2,707,800 |
| 2013/12/17 | 1,273 | 1,299 | 1,271 | 1,294 | +42 | +3.4% | 1,496,100 |
| 2013/12/16 | 1,235 | 1,266 | 1,229 | 1,252 | +16 | +1.3% | 1,625,400 |
| 2013/12/13 | 1,220 | 1,256 | 1,216 | 1,236 | +1 | +0.1% | 1,959,000 |
| 2013/12/12 | 1,242 | 1,242 | 1,224 | 1,235 | -19 | -1.5% | 1,065,000 |
| 2013/12/11 | 1,258 | 1,267 | 1,244 | 1,254 | -28 | -2.2% | 1,343,100 |
| 2013/12/10 | 1,280 | 1,297 | 1,257 | 1,282 | ±0 | ±0% | 1,325,700 |
| 2013/12/09 | 1,298 | 1,309 | 1,280 | 1,282 | +23 | +1.8% | 1,215,800 |
| 2013/12/06 | 1,257 | 1,265 | 1,246 | 1,259 | +14 | +1.1% | 1,190,700 |
| 2013/12/05 | 1,265 | 1,272 | 1,241 | 1,245 | -23 | -1.8% | 768,200 |
| 2013/12/04 | 1,270 | 1,278 | 1,259 | 1,268 | -36 | -2.8% | 1,279,600 |
| 2013/12/03 | 1,300 | 1,312 | 1,297 | 1,304 | +10 | +0.8% | 1,359,700 |
| 2013/12/02 | 1,300 | 1,312 | 1,280 | 1,294 | -5 | -0.4% | 931,400 |
| 2013/11/29 | 1,270 | 1,322 | 1,262 | 1,299 | +30 | +2.4% | 2,400,300 |
| 2013/11/28 | 1,263 | 1,269 | 1,258 | 1,269 | +18 | +1.4% | 779,800 |
| 2013/11/27 | 1,256 | 1,263 | 1,246 | 1,251 | +7 | +0.6% | 1,044,700 |
| 2013/11/26 | 1,229 | 1,252 | 1,207 | 1,244 | -11 | -0.9% | 1,634,600 |
| 2013/11/25 | 1,248 | 1,260 | 1,235 | 1,255 | +30 | +2.4% | 1,450,000 |
| 2013/11/22 | 1,220 | 1,234 | 1,213 | 1,225 | +18 | +1.5% | 1,567,200 |
| 2013/11/21 | 1,185 | 1,218 | 1,184 | 1,207 | +30 | +2.5% | 1,150,100 |
| 2013/11/20 | 1,178 | 1,184 | 1,171 | 1,177 | -6 | -0.5% | 546,500 |
| 2013/11/19 | 1,187 | 1,199 | 1,179 | 1,183 | -4 | -0.3% | 701,800 |
| 2013/11/18 | 1,200 | 1,200 | 1,171 | 1,187 | +4 | +0.3% | 1,235,100 |
| 2013/11/15 | 1,150 | 1,190 | 1,149 | 1,183 | +41 | +3.6% | 2,122,200 |
2751～
2800
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
