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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,228 | 1,228 | 1,205 | 1,216 | -2 | -0.2% | 1,142,000 |
| 2010/12/06 | 1,219 | 1,222 | 1,208 | 1,218 | -4 | -0.3% | 496,000 |
| 2010/12/03 | 1,227 | 1,227 | 1,211 | 1,222 | +11 | +0.9% | 452,900 |
| 2010/12/02 | 1,220 | 1,223 | 1,211 | 1,211 | +11 | +0.9% | 474,100 |
| 2010/12/01 | 1,189 | 1,220 | 1,184 | 1,200 | +12 | +1% | 881,000 |
| 2010/11/30 | 1,205 | 1,213 | 1,186 | 1,188 | -22 | -1.8% | 780,600 |
| 2010/11/29 | 1,209 | 1,219 | 1,195 | 1,210 | +9 | +0.7% | 865,000 |
| 2010/11/26 | 1,220 | 1,220 | 1,198 | 1,201 | -8 | -0.7% | 592,400 |
| 2010/11/25 | 1,211 | 1,215 | 1,194 | 1,209 | +1 | +0.1% | 864,000 |
| 2010/11/24 | 1,200 | 1,228 | 1,195 | 1,208 | -15 | -1.2% | 1,136,500 |
| 2010/11/22 | 1,243 | 1,243 | 1,213 | 1,223 | -8 | -0.6% | 742,200 |
| 2010/11/19 | 1,215 | 1,238 | 1,212 | 1,231 | +34 | +2.8% | 1,664,800 |
| 2010/11/18 | 1,198 | 1,198 | 1,172 | 1,197 | +12 | +1% | 848,800 |
| 2010/11/17 | 1,163 | 1,186 | 1,163 | 1,185 | +17 | +1.5% | 862,900 |
| 2010/11/16 | 1,188 | 1,191 | 1,163 | 1,168 | -20 | -1.7% | 768,000 |
| 2010/11/15 | 1,177 | 1,200 | 1,156 | 1,188 | +27 | +2.3% | 973,700 |
| 2010/11/12 | 1,171 | 1,183 | 1,160 | 1,161 | -17 | -1.4% | 757,600 |
| 2010/11/11 | 1,204 | 1,218 | 1,164 | 1,178 | -20 | -1.7% | 1,672,300 |
| 2010/11/10 | 1,198 | 1,224 | 1,193 | 1,198 | +8 | +0.7% | 2,555,500 |
| 2010/11/09 | 1,168 | 1,198 | 1,161 | 1,190 | +24 | +2.1% | 2,145,000 |
| 2010/11/08 | 1,155 | 1,166 | 1,152 | 1,166 | +24 | +2.1% | 1,218,600 |
| 2010/11/05 | 1,131 | 1,153 | 1,129 | 1,142 | +20 | +1.8% | 1,424,900 |
| 2010/11/04 | 1,110 | 1,139 | 1,110 | 1,122 | +28 | +2.6% | 1,969,600 |
| 2010/11/02 | 1,089 | 1,097 | 1,058 | 1,094 | +65 | +6.3% | 3,276,300 |
| 2010/11/01 | 1,016 | 1,039 | 1,016 | 1,029 | +1 | +0.1% | 1,184,200 |
| 2010/10/29 | 1,026 | 1,034 | 1,014 | 1,028 | -8 | -0.8% | 957,000 |
| 2010/10/28 | 1,038 | 1,042 | 1,032 | 1,036 | -10 | -1% | 1,304,200 |
| 2010/10/27 | 1,048 | 1,050 | 1,036 | 1,046 | +7 | +0.7% | 728,100 |
| 2010/10/26 | 1,042 | 1,057 | 1,039 | 1,039 | -13 | -1.2% | 552,500 |
| 2010/10/25 | 1,059 | 1,060 | 1,038 | 1,052 | -13 | -1.2% | 851,800 |
| 2010/10/22 | 1,044 | 1,067 | 1,041 | 1,065 | +23 | +2.2% | 809,100 |
| 2010/10/21 | 1,048 | 1,048 | 1,027 | 1,042 | -11 | -1% | 792,600 |
| 2010/10/20 | 1,038 | 1,055 | 1,027 | 1,053 | -8 | -0.8% | 866,300 |
| 2010/10/19 | 1,066 | 1,070 | 1,055 | 1,061 | -4 | -0.4% | 682,400 |
| 2010/10/18 | 1,057 | 1,080 | 1,057 | 1,065 | +9 | +0.9% | 768,100 |
| 2010/10/15 | 1,077 | 1,079 | 1,049 | 1,056 | -14 | -1.3% | 1,252,500 |
| 2010/10/14 | 1,041 | 1,075 | 1,041 | 1,070 | +36 | +3.5% | 1,275,300 |
| 2010/10/13 | 1,049 | 1,057 | 1,031 | 1,034 | +1 | +0.1% | 1,245,500 |
| 2010/10/12 | 1,057 | 1,062 | 1,026 | 1,033 | +1 | +0.1% | 1,172,800 |
| 2010/10/08 | 1,046 | 1,053 | 1,029 | 1,032 | -24 | -2.3% | 1,223,800 |
| 2010/10/07 | 1,045 | 1,065 | 1,045 | 1,056 | +2 | +0.2% | 1,014,400 |
| 2010/10/06 | 1,050 | 1,060 | 1,046 | 1,054 | +15 | +1.4% | 984,500 |
| 2010/10/05 | 1,019 | 1,044 | 1,015 | 1,039 | +19 | +1.9% | 1,144,200 |
| 2010/10/04 | 1,029 | 1,049 | 1,014 | 1,020 | -9 | -0.9% | 1,155,600 |
| 2010/10/01 | 1,036 | 1,040 | 1,017 | 1,029 | -2 | -0.2% | 743,600 |
| 2010/09/30 | 1,047 | 1,059 | 1,031 | 1,031 | -8 | -0.8% | 1,499,900 |
| 2010/09/29 | 1,039 | 1,050 | 1,028 | 1,039 | -6 | -0.6% | 1,253,000 |
| 2010/09/28 | 1,054 | 1,063 | 1,039 | 1,045 | -15 | -1.4% | 718,400 |
| 2010/09/27 | 1,055 | 1,061 | 1,045 | 1,060 | +28 | +2.7% | 1,038,100 |
| 2010/09/24 | 1,048 | 1,052 | 1,029 | 1,032 | -25 | -2.4% | 1,341,100 |
3551～
3600
件表示中 / 3719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 | 242,100円 | -0.2% | +0.4% | 4.13% | 11.22倍 | 0.89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 |
| ローム | 170,900円 | -1.9% | - | 2.93% | 94.21倍 | 0.74倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| アズビル | 126,900円 | -1.1% | +0.1% | 2.05% | 21.08倍 | 2.76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 |
| ヒロセ電 | 1,694,000円 | +0.8% | -13.5% | 2.89% | 20.47倍 | 1.55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 | 176,600円 | -5.3% | -12.5% | 3.17% | 22.77倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
