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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 1,193 | 1,193 | 1,170 | 1,192 | +4 | +0.3% | 545,500 |
| 2011/03/25 | 1,214 | 1,214 | 1,180 | 1,188 | +1 | +0.1% | 569,100 |
| 2011/03/24 | 1,176 | 1,198 | 1,173 | 1,187 | +2 | +0.2% | 883,600 |
| 2011/03/23 | 1,205 | 1,205 | 1,168 | 1,185 | -13 | -1.1% | 773,300 |
| 2011/03/22 | 1,189 | 1,208 | 1,183 | 1,198 | +40 | +3.5% | 517,900 |
| 2011/03/18 | 1,146 | 1,175 | 1,132 | 1,158 | +39 | +3.5% | 690,800 |
| 2011/03/17 | 1,065 | 1,138 | 1,053 | 1,119 | -4 | -0.4% | 1,129,400 |
| 2011/03/16 | 1,091 | 1,158 | 1,066 | 1,123 | +61 | +5.7% | 1,098,300 |
| 2011/03/15 | 1,145 | 1,145 | 1,008 | 1,062 | -101 | -8.7% | 1,330,400 |
| 2011/03/14 | 1,160 | 1,207 | 1,150 | 1,163 | -74 | -6% | 1,215,300 |
| 2011/03/11 | 1,259 | 1,259 | 1,235 | 1,237 | -21 | -1.7% | 1,134,300 |
| 2011/03/10 | 1,265 | 1,273 | 1,243 | 1,258 | -24 | -1.9% | 708,800 |
| 2011/03/09 | 1,289 | 1,308 | 1,279 | 1,282 | +1 | +0.1% | 583,100 |
| 2011/03/08 | 1,284 | 1,298 | 1,268 | 1,281 | -12 | -0.9% | 641,800 |
| 2011/03/07 | 1,311 | 1,311 | 1,286 | 1,293 | -21 | -1.6% | 453,400 |
| 2011/03/04 | 1,323 | 1,323 | 1,305 | 1,314 | +20 | +1.5% | 707,700 |
| 2011/03/03 | 1,285 | 1,295 | 1,280 | 1,294 | +18 | +1.4% | 356,700 |
| 2011/03/02 | 1,290 | 1,290 | 1,271 | 1,276 | -29 | -2.2% | 851,600 |
| 2011/03/01 | 1,289 | 1,305 | 1,281 | 1,305 | +17 | +1.3% | 699,400 |
| 2011/02/28 | 1,273 | 1,291 | 1,258 | 1,288 | +21 | +1.7% | 471,800 |
| 2011/02/25 | 1,258 | 1,275 | 1,254 | 1,267 | +17 | +1.4% | 435,300 |
| 2011/02/24 | 1,274 | 1,275 | 1,248 | 1,250 | -24 | -1.9% | 554,600 |
| 2011/02/23 | 1,287 | 1,293 | 1,272 | 1,274 | -31 | -2.4% | 807,100 |
| 2011/02/22 | 1,318 | 1,322 | 1,296 | 1,305 | -25 | -1.9% | 475,000 |
| 2011/02/21 | 1,325 | 1,339 | 1,317 | 1,330 | -2 | -0.2% | 545,100 |
| 2011/02/18 | 1,351 | 1,353 | 1,326 | 1,332 | -12 | -0.9% | 536,800 |
| 2011/02/17 | 1,344 | 1,349 | 1,334 | 1,344 | +12 | +0.9% | 801,300 |
| 2011/02/16 | 1,326 | 1,340 | 1,320 | 1,332 | +6 | +0.5% | 604,000 |
| 2011/02/15 | 1,319 | 1,330 | 1,306 | 1,326 | +7 | +0.5% | 584,300 |
| 2011/02/14 | 1,300 | 1,321 | 1,298 | 1,319 | +27 | +2.1% | 813,000 |
| 2011/02/10 | 1,290 | 1,298 | 1,285 | 1,292 | -5 | -0.4% | 627,000 |
| 2011/02/09 | 1,322 | 1,332 | 1,284 | 1,297 | -14 | -1.1% | 880,000 |
| 2011/02/08 | 1,324 | 1,325 | 1,305 | 1,311 | -17 | -1.3% | 690,800 |
| 2011/02/07 | 1,342 | 1,342 | 1,323 | 1,328 | -8 | -0.6% | 861,300 |
| 2011/02/04 | 1,330 | 1,342 | 1,317 | 1,336 | +27 | +2.1% | 1,250,400 |
| 2011/02/03 | 1,319 | 1,334 | 1,287 | 1,309 | +31 | +2.4% | 2,604,400 |
| 2011/02/02 | 1,274 | 1,287 | 1,263 | 1,278 | +8 | +0.6% | 1,424,000 |
| 2011/02/01 | 1,258 | 1,270 | 1,251 | 1,270 | +15 | +1.2% | 958,700 |
| 2011/01/31 | 1,246 | 1,261 | 1,231 | 1,255 | -2 | -0.2% | 1,180,100 |
| 2011/01/28 | 1,232 | 1,261 | 1,232 | 1,257 | +11 | +0.9% | 1,279,600 |
| 2011/01/27 | 1,233 | 1,247 | 1,230 | 1,246 | +12 | +1% | 673,600 |
| 2011/01/26 | 1,235 | 1,247 | 1,232 | 1,234 | -11 | -0.9% | 301,900 |
| 2011/01/25 | 1,228 | 1,248 | 1,221 | 1,245 | +17 | +1.4% | 659,300 |
| 2011/01/24 | 1,215 | 1,229 | 1,207 | 1,228 | +17 | +1.4% | 584,600 |
| 2011/01/21 | 1,235 | 1,243 | 1,205 | 1,211 | -23 | -1.9% | 897,400 |
| 2011/01/20 | 1,253 | 1,255 | 1,232 | 1,234 | -28 | -2.2% | 626,200 |
| 2011/01/19 | 1,263 | 1,264 | 1,251 | 1,262 | -1 | -0.1% | 520,800 |
| 2011/01/18 | 1,262 | 1,270 | 1,255 | 1,263 | +3 | +0.2% | 575,800 |
| 2011/01/17 | 1,258 | 1,291 | 1,252 | 1,260 | +3 | +0.2% | 1,111,100 |
| 2011/01/14 | 1,277 | 1,280 | 1,256 | 1,257 | -15 | -1.2% | 736,300 |
3451～
3500
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
