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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,073 | 1,074 | 1,048 | 1,055 | -17 | -1.6% | 814,800 |
| 2010/06/16 | 1,070 | 1,075 | 1,060 | 1,072 | +28 | +2.7% | 902,700 |
| 2010/06/15 | 1,043 | 1,057 | 1,038 | 1,044 | +6 | +0.6% | 785,000 |
| 2010/06/14 | 1,042 | 1,044 | 1,031 | 1,038 | +8 | +0.8% | 782,600 |
| 2010/06/11 | 1,010 | 1,031 | 1,006 | 1,030 | +35 | +3.5% | 1,383,700 |
| 2010/06/10 | 987 | 997 | 976 | 995 | +3 | +0.3% | 801,100 |
| 2010/06/09 | 1,004 | 1,008 | 983 | 992 | -11 | -1.1% | 1,170,200 |
| 2010/06/08 | 983 | 1,016 | 980 | 1,003 | +17 | +1.7% | 1,057,500 |
| 2010/06/07 | 1,025 | 1,025 | 984 | 986 | -54 | -5.2% | 1,302,100 |
| 2010/06/04 | 1,045 | 1,047 | 1,028 | 1,040 | ±0 | ±0% | 950,900 |
| 2010/06/03 | 1,023 | 1,043 | 1,017 | 1,040 | +37 | +3.7% | 1,178,200 |
| 2010/06/02 | 994 | 1,021 | 986 | 1,003 | -5 | -0.5% | 1,156,600 |
| 2010/06/01 | 1,004 | 1,022 | 980 | 1,008 | ±0 | ±0% | 876,400 |
| 2010/05/31 | 1,015 | 1,019 | 1,001 | 1,008 | +4 | +0.4% | 1,074,100 |
| 2010/05/28 | 1,022 | 1,029 | 1,001 | 1,004 | ±0 | ±0% | 1,602,200 |
| 2010/05/27 | 979 | 1,006 | 967 | 1,004 | +28 | +2.9% | 2,104,900 |
| 2010/05/26 | 988 | 1,023 | 951 | 976 | +48 | +5.2% | 4,660,600 |
| 2010/05/25 | 940 | 945 | 917 | 928 | -18 | -1.9% | 1,474,400 |
| 2010/05/24 | 936 | 955 | 920 | 946 | -2 | -0.2% | 1,027,500 |
| 2010/05/21 | 955 | 971 | 934 | 948 | -22 | -2.3% | 2,137,500 |
| 2010/05/20 | 1,001 | 1,011 | 967 | 970 | -42 | -4.2% | 1,788,200 |
| 2010/05/19 | 1,009 | 1,030 | 1,006 | 1,012 | -23 | -2.2% | 1,683,700 |
| 2010/05/18 | 1,051 | 1,054 | 1,021 | 1,035 | -1 | -0.1% | 1,097,700 |
| 2010/05/17 | 1,061 | 1,066 | 1,034 | 1,036 | -33 | -3.1% | 1,307,000 |
| 2010/05/14 | 1,067 | 1,084 | 1,067 | 1,069 | -24 | -2.2% | 843,500 |
| 2010/05/13 | 1,082 | 1,093 | 1,059 | 1,093 | +31 | +2.9% | 1,365,600 |
| 2010/05/12 | 1,081 | 1,089 | 1,043 | 1,062 | -18 | -1.7% | 1,657,900 |
| 2010/05/11 | 1,100 | 1,100 | 1,061 | 1,080 | +25 | +2.4% | 1,965,500 |
| 2010/05/10 | 1,029 | 1,070 | 1,029 | 1,055 | -1 | -0.1% | 1,051,400 |
| 2010/05/07 | 1,074 | 1,077 | 1,049 | 1,056 | -51 | -4.6% | 1,364,200 |
| 2010/05/06 | 1,116 | 1,121 | 1,101 | 1,107 | -39 | -3.4% | 901,300 |
| 2010/04/30 | 1,153 | 1,155 | 1,136 | 1,146 | -1 | -0.1% | 720,000 |
| 2010/04/28 | 1,153 | 1,159 | 1,131 | 1,147 | -36 | -3% | 880,900 |
| 2010/04/27 | 1,163 | 1,184 | 1,153 | 1,183 | +20 | +1.7% | 1,163,600 |
| 2010/04/26 | 1,135 | 1,165 | 1,135 | 1,163 | +33 | +2.9% | 1,000,700 |
| 2010/04/23 | 1,112 | 1,132 | 1,103 | 1,130 | +20 | +1.8% | 1,172,200 |
| 2010/04/22 | 1,118 | 1,118 | 1,092 | 1,110 | -10 | -0.9% | 633,400 |
| 2010/04/21 | 1,106 | 1,124 | 1,104 | 1,120 | +28 | +2.6% | 712,200 |
| 2010/04/20 | 1,099 | 1,110 | 1,090 | 1,092 | -5 | -0.5% | 623,400 |
| 2010/04/19 | 1,094 | 1,107 | 1,091 | 1,097 | -12 | -1.1% | 806,400 |
| 2010/04/16 | 1,122 | 1,128 | 1,102 | 1,109 | -12 | -1.1% | 871,400 |
| 2010/04/15 | 1,128 | 1,132 | 1,116 | 1,121 | -7 | -0.6% | 889,800 |
| 2010/04/14 | 1,126 | 1,134 | 1,117 | 1,128 | +7 | +0.6% | 605,600 |
| 2010/04/13 | 1,119 | 1,122 | 1,104 | 1,121 | -6 | -0.5% | 620,000 |
| 2010/04/12 | 1,139 | 1,144 | 1,127 | 1,127 | -4 | -0.4% | 451,100 |
| 2010/04/09 | 1,125 | 1,139 | 1,114 | 1,131 | +8 | +0.7% | 566,800 |
| 2010/04/08 | 1,138 | 1,143 | 1,118 | 1,123 | -22 | -1.9% | 617,700 |
| 2010/04/07 | 1,145 | 1,149 | 1,130 | 1,145 | +7 | +0.6% | 856,900 |
| 2010/04/06 | 1,164 | 1,164 | 1,127 | 1,138 | -18 | -1.6% | 740,100 |
| 2010/04/05 | 1,159 | 1,161 | 1,143 | 1,156 | +11 | +1% | 696,600 |
3401～
3450
件表示中 / 3452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 | 285,100円 | +6.9% | +67.5% | 3.51% | 11.57倍 | 1.09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 |
| ソシオネクスト | 449,800円 | -9.6% | -27.3% | 1.11% | 41.22倍 | 6.14倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| リコー | 129,400円 | +6.4% | +7.0% | 2.94% | 16.17倍 | 0.75倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| 新電工 | 553,600円 | +19.1% | +65.1% | 0.00% | 24.93倍 | 2.82倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
| イビデン | 521,300円 | +5.3% | -17.9% | 0.77% | 28.01倍 | 1.47倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
市場注目の銘柄
チャート関連のコラム
