図研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,200 | 4,240 | 4,200 | 4,215 | -15 | -0.4% | 26,000 |
| 2024/11/20 | 4,185 | 4,250 | 4,145 | 4,230 | +30 | +0.7% | 28,800 |
| 2024/11/19 | 4,120 | 4,220 | 4,095 | 4,200 | +80 | +1.9% | 50,800 |
| 2024/11/18 | 4,145 | 4,165 | 4,090 | 4,120 | -75 | -1.8% | 46,000 |
| 2024/11/15 | 4,135 | 4,215 | 4,065 | 4,195 | +60 | +1.5% | 94,400 |
| 2024/11/14 | 3,995 | 4,220 | 3,995 | 4,135 | +140 | +3.5% | 107,000 |
| 2024/11/13 | 3,905 | 4,025 | 3,855 | 3,995 | +20 | +0.5% | 94,400 |
| 2024/11/12 | 3,765 | 3,990 | 3,730 | 3,975 | +255 | +6.9% | 295,000 |
| 2024/11/11 | 3,515 | 3,815 | 3,485 | 3,720 | +135 | +3.8% | 189,900 |
| 2024/11/08 | 3,630 | 3,630 | 3,570 | 3,585 | ±0 | ±0% | 32,100 |
| 2024/11/07 | 3,550 | 3,605 | 3,525 | 3,585 | +35 | +1% | 58,900 |
| 2024/11/06 | 3,465 | 3,575 | 3,465 | 3,550 | +25 | +0.7% | 38,900 |
| 2024/11/05 | 3,515 | 3,555 | 3,490 | 3,525 | -60 | -1.7% | 42,300 |
| 2024/11/01 | 3,620 | 3,645 | 3,565 | 3,585 | -65 | -1.8% | 23,300 |
| 2024/10/31 | 3,630 | 3,655 | 3,575 | 3,650 | +15 | +0.4% | 38,400 |
| 2024/10/30 | 3,570 | 3,685 | 3,565 | 3,635 | +30 | +0.8% | 133,200 |
| 2024/10/29 | 3,575 | 3,630 | 3,560 | 3,605 | +25 | +0.7% | 16,400 |
| 2024/10/28 | 3,530 | 3,600 | 3,530 | 3,580 | +60 | +1.7% | 16,600 |
| 2024/10/25 | 3,530 | 3,545 | 3,515 | 3,520 | -35 | -1% | 22,700 |
| 2024/10/24 | 3,640 | 3,640 | 3,555 | 3,555 | -85 | -2.3% | 25,600 |
| 2024/10/23 | 3,675 | 3,685 | 3,620 | 3,640 | -35 | -1% | 25,800 |
| 2024/10/22 | 3,790 | 3,790 | 3,670 | 3,675 | -115 | -3% | 29,600 |
| 2024/10/21 | 3,750 | 3,840 | 3,750 | 3,790 | +145 | +4% | 47,600 |
| 2024/10/18 | 3,570 | 3,645 | 3,570 | 3,645 | +90 | +2.5% | 20,500 |
| 2024/10/17 | 3,590 | 3,590 | 3,555 | 3,555 | -10 | -0.3% | 14,700 |
| 2024/10/16 | 3,550 | 3,585 | 3,530 | 3,565 | -35 | -1% | 41,200 |
| 2024/10/15 | 3,660 | 3,660 | 3,600 | 3,600 | -30 | -0.8% | 33,700 |
| 2024/10/11 | 3,660 | 3,665 | 3,630 | 3,630 | -30 | -0.8% | 23,600 |
| 2024/10/10 | 3,660 | 3,700 | 3,630 | 3,660 | ±0 | ±0% | 25,800 |
| 2024/10/09 | 3,715 | 3,715 | 3,640 | 3,660 | -30 | -0.8% | 21,800 |
| 2024/10/08 | 3,680 | 3,745 | 3,650 | 3,690 | -40 | -1.1% | 48,900 |
| 2024/10/07 | 3,715 | 3,740 | 3,690 | 3,730 | +85 | +2.3% | 40,900 |
| 2024/10/04 | 3,590 | 3,660 | 3,590 | 3,645 | +65 | +1.8% | 37,300 |
| 2024/10/03 | 3,635 | 3,670 | 3,580 | 3,580 | +15 | +0.4% | 28,800 |
| 2024/10/02 | 3,560 | 3,610 | 3,540 | 3,565 | -35 | -1% | 30,500 |
| 2024/10/01 | 3,595 | 3,605 | 3,535 | 3,600 | +10 | +0.3% | 37,000 |
| 2024/09/30 | 3,685 | 3,700 | 3,580 | 3,590 | -235 | -6.1% | 45,700 |
| 2024/09/27 | 3,755 | 3,875 | 3,725 | 3,825 | +110 | +3% | 102,300 |
| 2024/09/26 | 3,685 | 3,725 | 3,670 | 3,715 | +80 | +2.2% | 207,500 |
| 2024/09/25 | 3,620 | 3,660 | 3,570 | 3,635 | -5 | -0.1% | 146,100 |
| 2024/09/24 | 3,680 | 3,720 | 3,605 | 3,640 | +30 | +0.8% | 146,100 |
| 2024/09/20 | 3,630 | 3,650 | 3,565 | 3,610 | +10 | +0.3% | 126,700 |
| 2024/09/19 | 3,565 | 3,630 | 3,525 | 3,600 | +90 | +2.6% | 91,700 |
| 2024/09/18 | 3,435 | 3,530 | 3,405 | 3,510 | +75 | +2.2% | 88,200 |
| 2024/09/17 | 3,285 | 3,445 | 3,285 | 3,435 | +170 | +5.2% | 103,700 |
| 2024/09/13 | 3,280 | 3,295 | 3,265 | 3,265 | -40 | -1.2% | 44,700 |
| 2024/09/12 | 3,315 | 3,330 | 3,275 | 3,305 | +60 | +1.8% | 41,600 |
| 2024/09/11 | 3,285 | 3,305 | 3,235 | 3,245 | -40 | -1.2% | 32,300 |
| 2024/09/10 | 3,335 | 3,355 | 3,285 | 3,285 | -35 | -1.1% | 33,100 |
| 2024/09/09 | 3,285 | 3,340 | 3,270 | 3,320 | -35 | -1% | 36,200 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「図 研」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 |
|---|---|---|---|---|---|---|---|---|
| 図 研 | 421,500円 | +6.6% | +8.5% | 2.37% | 23.45倍 | 2.31倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 湖北工業 | 359,500円 | +21.6% | +47.1% | 0.64% | 31.87倍 | 4.40倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| ＥＩＺＯ | 218,100円 | +0.7% | -24.1% | 4.81% | 26.40倍 | 0.71倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 古野電 | 276,500円 | +7.1% | +40.8% | 2.71% | 11.65倍 | 1.28倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ニチコン | 109,100円 | -3.1% | -38.6% | 3.12% | 12.24倍 | 0.66倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
