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 |
|---|---|---|---|---|---|---|---|
| 2013/07/10 | 1,196 | 1,202 | 1,176 | 1,185 | -1 | -0.1% | 768,300 |
| 2013/07/09 | 1,195 | 1,207 | 1,177 | 1,186 | +8 | +0.7% | 751,500 |
| 2013/07/08 | 1,202 | 1,215 | 1,176 | 1,178 | -2 | -0.2% | 783,700 |
| 2013/07/05 | 1,158 | 1,186 | 1,148 | 1,180 | +45 | +4% | 1,110,600 |
| 2013/07/04 | 1,139 | 1,149 | 1,127 | 1,135 | -1 | -0.1% | 730,600 |
| 2013/07/03 | 1,132 | 1,145 | 1,124 | 1,136 | -2 | -0.2% | 976,300 |
| 2013/07/02 | 1,135 | 1,140 | 1,125 | 1,138 | +30 | +2.7% | 1,003,300 |
| 2013/07/01 | 1,130 | 1,133 | 1,090 | 1,108 | -9 | -0.8% | 945,100 |
| 2013/06/28 | 1,110 | 1,135 | 1,108 | 1,117 | +28 | +2.6% | 1,363,200 |
| 2013/06/27 | 1,074 | 1,090 | 1,056 | 1,089 | +30 | +2.8% | 1,314,100 |
| 2013/06/26 | 1,104 | 1,104 | 1,051 | 1,059 | -19 | -1.8% | 690,600 |
| 2013/06/25 | 1,086 | 1,104 | 1,058 | 1,078 | -16 | -1.5% | 1,190,200 |
| 2013/06/24 | 1,137 | 1,146 | 1,087 | 1,094 | -21 | -1.9% | 644,100 |
| 2013/06/21 | 1,070 | 1,116 | 1,057 | 1,115 | +14 | +1.3% | 1,297,200 |
| 2013/06/20 | 1,113 | 1,116 | 1,094 | 1,101 | -15 | -1.3% | 770,200 |
| 2013/06/19 | 1,136 | 1,145 | 1,100 | 1,116 | +19 | +1.7% | 865,400 |
| 2013/06/18 | 1,104 | 1,115 | 1,083 | 1,097 | +7 | +0.6% | 679,200 |
| 2013/06/17 | 1,053 | 1,092 | 1,043 | 1,090 | +35 | +3.3% | 1,478,700 |
| 2013/06/14 | 1,057 | 1,071 | 1,040 | 1,055 | +24 | +2.3% | 2,340,100 |
| 2013/06/13 | 1,083 | 1,086 | 1,022 | 1,031 | -51 | -4.7% | 1,420,600 |
| 2013/06/12 | 1,052 | 1,091 | 1,041 | 1,082 | +10 | +0.9% | 904,000 |
| 2013/06/11 | 1,120 | 1,127 | 1,072 | 1,072 | -33 | -3% | 1,387,200 |
| 2013/06/10 | 1,077 | 1,107 | 1,072 | 1,105 | +59 | +5.6% | 898,900 |
| 2013/06/07 | 1,062 | 1,069 | 1,015 | 1,046 | -23 | -2.2% | 1,365,800 |
| 2013/06/06 | 1,076 | 1,099 | 1,063 | 1,069 | -32 | -2.9% | 1,845,700 |
| 2013/06/05 | 1,155 | 1,160 | 1,101 | 1,101 | -69 | -5.9% | 1,331,600 |
| 2013/06/04 | 1,130 | 1,178 | 1,117 | 1,170 | +29 | +2.5% | 1,421,300 |
| 2013/06/03 | 1,159 | 1,173 | 1,135 | 1,141 | -44 | -3.7% | 1,186,200 |
| 2013/05/31 | 1,238 | 1,244 | 1,181 | 1,185 | -24 | -2% | 1,384,600 |
| 2013/05/30 | 1,208 | 1,237 | 1,190 | 1,209 | -46 | -3.7% | 1,201,500 |
| 2013/05/29 | 1,268 | 1,278 | 1,244 | 1,255 | +24 | +1.9% | 980,800 |
| 2013/05/28 | 1,190 | 1,239 | 1,184 | 1,231 | +15 | +1.2% | 1,212,500 |
| 2013/05/27 | 1,239 | 1,252 | 1,214 | 1,216 | -33 | -2.6% | 1,190,400 |
| 2013/05/24 | 1,258 | 1,292 | 1,193 | 1,249 | +38 | +3.1% | 1,872,900 |
| 2013/05/23 | 1,348 | 1,349 | 1,210 | 1,211 | -137 | -10.2% | 2,175,700 |
| 2013/05/22 | 1,324 | 1,359 | 1,317 | 1,348 | +34 | +2.6% | 1,540,400 |
| 2013/05/21 | 1,326 | 1,330 | 1,302 | 1,314 | -15 | -1.1% | 761,900 |
| 2013/05/20 | 1,318 | 1,337 | 1,309 | 1,329 | +21 | +1.6% | 768,000 |
| 2013/05/17 | 1,315 | 1,330 | 1,287 | 1,308 | -21 | -1.6% | 1,055,400 |
| 2013/05/16 | 1,330 | 1,347 | 1,308 | 1,329 | +34 | +2.6% | 1,373,900 |
| 2013/05/15 | 1,298 | 1,320 | 1,290 | 1,295 | +23 | +1.8% | 1,108,400 |
| 2013/05/14 | 1,269 | 1,295 | 1,260 | 1,272 | +17 | +1.4% | 1,409,900 |
| 2013/05/13 | 1,294 | 1,297 | 1,242 | 1,255 | -9 | -0.7% | 1,808,600 |
| 2013/05/10 | 1,291 | 1,297 | 1,253 | 1,264 | +123 | +10.8% | 2,508,300 |
| 2013/05/09 | 1,186 | 1,198 | 1,120 | 1,141 | -15 | -1.3% | 1,157,800 |
| 2013/05/08 | 1,140 | 1,195 | 1,137 | 1,156 | +28 | +2.5% | 1,503,300 |
| 2013/05/07 | 1,109 | 1,131 | 1,108 | 1,128 | +56 | +5.2% | 1,095,700 |
| 2013/05/02 | 1,075 | 1,090 | 1,065 | 1,072 | -7 | -0.6% | 1,015,200 |
| 2013/05/01 | 1,100 | 1,103 | 1,076 | 1,079 | -35 | -3.1% | 1,125,700 |
| 2013/04/30 | 1,107 | 1,131 | 1,104 | 1,114 | +1 | +0.1% | 1,126,800 |
2951～
3000
件表示中 / 3756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 | 257,200円 | -0.2% | +0.4% | 3.89% | 11.88倍 | 0.94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 | 187,800円 | -3.2% | -24.7% | 3.94% | 14.68倍 | 0.75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 | 1,892,500円 | +0.8% | -13.5% | 2.59% | 22.87倍 | 1.73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 | 200,000円 | -4.0% | -16.6% | 2.80% | 24.90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 | 185,400円 | +7.3% | -23.0% | 2.05% | 30.69倍 | 1.75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
