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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,140 | 3,158 | 3,102 | 3,103 | -79 | -2.5% | 1,059,000 |
| 2024/07/23 | 3,220 | 3,235 | 3,182 | 3,182 | +10 | +0.3% | 936,200 |
| 2024/07/22 | 3,190 | 3,213 | 3,145 | 3,172 | -37 | -1.2% | 753,000 |
| 2024/07/19 | 3,165 | 3,224 | 3,148 | 3,209 | +57 | +1.8% | 1,124,700 |
| 2024/07/18 | 3,136 | 3,185 | 3,130 | 3,152 | -48 | -1.5% | 1,149,500 |
| 2024/07/17 | 3,150 | 3,203 | 3,138 | 3,200 | +53 | +1.7% | 1,388,800 |
| 2024/07/16 | 3,055 | 3,148 | 3,036 | 3,147 | +123 | +4.1% | 1,492,700 |
| 2024/07/12 | 3,051 | 3,068 | 3,001 | 3,024 | -40 | -1.3% | 1,189,700 |
| 2024/07/11 | 3,100 | 3,129 | 3,053 | 3,064 | +11 | +0.4% | 969,000 |
| 2024/07/10 | 3,129 | 3,148 | 3,009 | 3,053 | -17 | -0.6% | 1,326,600 |
| 2024/07/09 | 3,065 | 3,110 | 3,048 | 3,070 | +29 | +1% | 1,024,900 |
| 2024/07/08 | 2,970 | 3,058 | 2,970 | 3,041 | +41 | +1.4% | 1,016,900 |
| 2024/07/05 | 3,029 | 3,029 | 2,991 | 3,000 | -28 | -0.9% | 564,400 |
| 2024/07/04 | 3,033 | 3,050 | 2,980.5 | 3,028 | ±0 | ±0% | 786,400 |
| 2024/07/03 | 2,984.5 | 3,031 | 2,961 | 3,028 | +50.5 | +1.7% | 1,089,500 |
| 2024/07/02 | 2,986 | 3,026 | 2,948.5 | 2,977.5 | +76.5 | +2.6% | 2,025,100 |
| 2024/07/01 | 2,927.5 | 2,929.5 | 2,881.5 | 2,901 | +70 | +2.5% | 1,424,700 |
| 2024/06/28 | 2,905.5 | 2,908.5 | 2,826 | 2,831 | -50 | -1.7% | 1,118,100 |
| 2024/06/27 | 2,863 | 2,883 | 2,838 | 2,881 | -1 | ±0% | 1,056,200 |
| 2024/06/26 | 2,853 | 2,889.5 | 2,834 | 2,882 | +54.5 | +1.9% | 1,194,600 |
| 2024/06/25 | 2,820 | 2,859.5 | 2,792 | 2,827.5 | +24.5 | +0.9% | 1,304,000 |
| 2024/06/24 | 2,764.5 | 2,818.5 | 2,760.5 | 2,803 | +64.5 | +2.4% | 1,245,200 |
| 2024/06/21 | 2,795.5 | 2,795.5 | 2,738 | 2,738.5 | -30 | -1.1% | 1,214,900 |
| 2024/06/20 | 2,760.5 | 2,775.5 | 2,725.5 | 2,768.5 | +10 | +0.4% | 791,100 |
| 2024/06/19 | 2,802 | 2,817.5 | 2,745 | 2,758.5 | -41.5 | -1.5% | 739,500 |
| 2024/06/18 | 2,805.5 | 2,805.5 | 2,760 | 2,800 | +22.5 | +0.8% | 1,491,200 |
| 2024/06/17 | 2,907 | 2,930 | 2,777.5 | 2,777.5 | -156.5 | -5.3% | 1,114,900 |
| 2024/06/14 | 2,895 | 2,953.5 | 2,891.5 | 2,934 | +37 | +1.3% | 1,002,100 |
| 2024/06/13 | 2,927 | 2,928 | 2,856.5 | 2,897 | -23 | -0.8% | 1,175,200 |
| 2024/06/12 | 3,004 | 3,029 | 2,895.5 | 2,920 | -109 | -3.6% | 1,196,700 |
| 2024/06/11 | 3,024 | 3,029 | 2,986.5 | 3,029 | +21 | +0.7% | 1,145,000 |
| 2024/06/10 | 3,007 | 3,011 | 2,962 | 3,008 | ±0 | ±0% | 789,200 |
| 2024/06/07 | 2,967 | 3,009 | 2,953.5 | 3,008 | +54.5 | +1.8% | 985,600 |
| 2024/06/06 | 3,064 | 3,069 | 2,919 | 2,953.5 | -71.5 | -2.4% | 1,226,300 |
| 2024/06/05 | 3,054 | 3,071 | 3,013 | 3,025 | -43 | -1.4% | 948,200 |
| 2024/06/04 | 2,964 | 3,078 | 2,937.5 | 3,068 | +39 | +1.3% | 888,900 |
| 2024/06/03 | 3,012 | 3,056 | 2,994 | 3,029 | +12 | +0.4% | 737,500 |
| 2024/05/31 | 2,960.5 | 3,046 | 2,958.5 | 3,017 | +82.5 | +2.8% | 2,936,400 |
| 2024/05/30 | 2,895 | 2,956 | 2,881.5 | 2,934.5 | +26 | +0.9% | 885,200 |
| 2024/05/29 | 2,925.5 | 2,948.5 | 2,904.5 | 2,908.5 | +5 | +0.2% | 1,068,600 |
| 2024/05/28 | 2,926 | 2,932.5 | 2,894.5 | 2,903.5 | -22.5 | -0.8% | 512,800 |
| 2024/05/27 | 2,917.5 | 2,934.5 | 2,899 | 2,926 | +31.5 | +1.1% | 457,700 |
| 2024/05/24 | 2,851 | 2,915.5 | 2,841 | 2,894.5 | +8.5 | +0.3% | 726,100 |
| 2024/05/23 | 2,850 | 2,901 | 2,830 | 2,886 | +41.5 | +1.5% | 807,200 |
| 2024/05/22 | 2,900 | 2,908 | 2,844.5 | 2,844.5 | -74.5 | -2.6% | 928,500 |
| 2024/05/21 | 2,932.5 | 2,979 | 2,904.5 | 2,919 | +13 | +0.4% | 800,500 |
| 2024/05/20 | 2,880.5 | 2,951 | 2,880.5 | 2,906 | +12.5 | +0.4% | 557,000 |
| 2024/05/17 | 2,912 | 2,930 | 2,885.5 | 2,893.5 | -37.5 | -1.3% | 708,300 |
| 2024/05/16 | 2,935 | 2,976 | 2,900.5 | 2,931 | -18.5 | -0.6% | 1,061,300 |
| 2024/05/15 | 2,936.5 | 3,003 | 2,930 | 2,949.5 | +27 | +0.9% | 1,262,700 |
251～
300
件表示中 / 3754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 | 262,300円 | -0.2% | +0.4% | 3.81% | 12.11倍 | 0.96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 |
| エプソン | 196,900円 | -3.2% | -24.7% | 3.76% | 15.39倍 | 0.78倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ヒロセ電 | 1,934,000円 | +0.8% | -13.5% | 2.53% | 23.37倍 | 1.77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 |
| 小糸製 | 197,100円 | -4.0% | -16.6% | 2.84% | 24.73倍 | 0.89倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ホトニクス | 187,600円 | +7.3% | -23.0% | 2.03% | 31.05倍 | 1.76倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
