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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 950 | 966 | 929 | 930 | -25 | -2.6% | 1,282,400 |
| 2011/08/19 | 978 | 980 | 953 | 955 | -40 | -4% | 1,962,900 |
| 2011/08/18 | 1,025 | 1,025 | 991 | 995 | -30 | -2.9% | 1,588,900 |
| 2011/08/17 | 1,040 | 1,046 | 1,025 | 1,025 | -16 | -1.5% | 1,000,200 |
| 2011/08/16 | 1,036 | 1,051 | 1,034 | 1,041 | +20 | +2% | 1,444,500 |
| 2011/08/15 | 1,033 | 1,041 | 1,013 | 1,021 | +11 | +1.1% | 1,467,200 |
| 2011/08/12 | 1,077 | 1,087 | 1,003 | 1,010 | -60 | -5.6% | 3,586,600 |
| 2011/08/11 | 1,083 | 1,094 | 1,065 | 1,070 | -43 | -3.9% | 2,146,500 |
| 2011/08/10 | 1,150 | 1,156 | 1,110 | 1,113 | -12 | -1.1% | 2,253,700 |
| 2011/08/09 | 1,112 | 1,125 | 1,088 | 1,125 | -9 | -0.8% | 1,259,400 |
| 2011/08/08 | 1,157 | 1,158 | 1,128 | 1,134 | -47 | -4% | 1,269,400 |
| 2011/08/05 | 1,163 | 1,183 | 1,161 | 1,181 | -40 | -3.3% | 1,001,700 |
| 2011/08/04 | 1,204 | 1,231 | 1,199 | 1,221 | +21 | +1.8% | 1,057,300 |
| 2011/08/03 | 1,217 | 1,218 | 1,196 | 1,200 | -47 | -3.8% | 1,444,000 |
| 2011/08/02 | 1,209 | 1,264 | 1,206 | 1,247 | +23 | +1.9% | 1,926,500 |
| 2011/08/01 | 1,204 | 1,239 | 1,204 | 1,224 | +21 | +1.7% | 1,129,600 |
| 2011/07/29 | 1,212 | 1,212 | 1,191 | 1,203 | -22 | -1.8% | 1,209,400 |
| 2011/07/28 | 1,223 | 1,228 | 1,213 | 1,225 | -20 | -1.6% | 548,800 |
| 2011/07/27 | 1,223 | 1,245 | 1,216 | 1,245 | +11 | +0.9% | 809,400 |
| 2011/07/26 | 1,235 | 1,242 | 1,225 | 1,234 | -5 | -0.4% | 562,700 |
| 2011/07/25 | 1,247 | 1,248 | 1,235 | 1,239 | -9 | -0.7% | 702,000 |
| 2011/07/22 | 1,218 | 1,253 | 1,215 | 1,248 | +45 | +3.7% | 1,060,900 |
| 2011/07/21 | 1,222 | 1,223 | 1,193 | 1,203 | -19 | -1.6% | 854,900 |
| 2011/07/20 | 1,222 | 1,228 | 1,220 | 1,222 | +18 | +1.5% | 715,100 |
| 2011/07/19 | 1,193 | 1,211 | 1,193 | 1,204 | +11 | +0.9% | 935,600 |
| 2011/07/15 | 1,183 | 1,198 | 1,183 | 1,193 | +10 | +0.8% | 397,700 |
| 2011/07/14 | 1,194 | 1,194 | 1,173 | 1,183 | -18 | -1.5% | 1,063,200 |
| 2011/07/13 | 1,192 | 1,205 | 1,191 | 1,201 | -3 | -0.2% | 556,100 |
| 2011/07/12 | 1,215 | 1,230 | 1,199 | 1,204 | -24 | -2% | 813,800 |
| 2011/07/11 | 1,223 | 1,231 | 1,217 | 1,228 | -4 | -0.3% | 610,200 |
| 2011/07/08 | 1,236 | 1,247 | 1,229 | 1,232 | +10 | +0.8% | 1,340,500 |
| 2011/07/07 | 1,223 | 1,234 | 1,218 | 1,222 | -6 | -0.5% | 922,100 |
| 2011/07/06 | 1,213 | 1,228 | 1,201 | 1,228 | +16 | +1.3% | 834,800 |
| 2011/07/05 | 1,199 | 1,222 | 1,197 | 1,212 | +16 | +1.3% | 965,500 |
| 2011/07/04 | 1,199 | 1,202 | 1,187 | 1,196 | +10 | +0.8% | 494,500 |
| 2011/07/01 | 1,189 | 1,198 | 1,181 | 1,186 | +1 | +0.1% | 615,200 |
| 2011/06/30 | 1,174 | 1,185 | 1,171 | 1,185 | +18 | +1.5% | 1,138,800 |
| 2011/06/29 | 1,153 | 1,167 | 1,142 | 1,167 | +32 | +2.8% | 772,600 |
| 2011/06/28 | 1,135 | 1,144 | 1,129 | 1,135 | +1 | +0.1% | 515,700 |
| 2011/06/27 | 1,144 | 1,146 | 1,131 | 1,134 | -9 | -0.8% | 700,400 |
| 2011/06/24 | 1,121 | 1,150 | 1,120 | 1,143 | +35 | +3.2% | 1,214,700 |
| 2011/06/23 | 1,110 | 1,119 | 1,102 | 1,108 | -17 | -1.5% | 720,400 |
| 2011/06/22 | 1,113 | 1,131 | 1,112 | 1,125 | +23 | +2.1% | 829,500 |
| 2011/06/21 | 1,098 | 1,102 | 1,087 | 1,102 | +9 | +0.8% | 439,600 |
| 2011/06/20 | 1,100 | 1,105 | 1,090 | 1,093 | ±0 | ±0% | 517,900 |
| 2011/06/17 | 1,107 | 1,111 | 1,087 | 1,093 | -1 | -0.1% | 836,200 |
| 2011/06/16 | 1,108 | 1,115 | 1,089 | 1,094 | -15 | -1.4% | 829,700 |
| 2011/06/15 | 1,100 | 1,111 | 1,096 | 1,109 | +9 | +0.8% | 625,900 |
| 2011/06/14 | 1,081 | 1,104 | 1,074 | 1,100 | +8 | +0.7% | 926,600 |
| 2011/06/13 | 1,082 | 1,098 | 1,074 | 1,092 | -1 | -0.1% | 469,800 |
3351～
3400
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
