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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,045 | 3,045 | 2,977 | 2,990 | -100 | -3.2% | 56,600 |
| 2022/11/09 | 3,090 | 3,160 | 3,075 | 3,090 | +70 | +2.3% | 79,900 |
| 2022/11/08 | 3,230 | 3,230 | 3,010 | 3,020 | -180 | -5.6% | 157,400 |
| 2022/11/07 | 3,230 | 3,235 | 3,150 | 3,200 | +20 | +0.6% | 56,900 |
| 2022/11/04 | 3,190 | 3,200 | 3,130 | 3,180 | -65 | -2% | 60,700 |
| 2022/11/02 | 3,270 | 3,290 | 3,230 | 3,245 | -45 | -1.4% | 35,500 |
| 2022/11/01 | 3,395 | 3,470 | 3,270 | 3,290 | -65 | -1.9% | 32,200 |
| 2022/10/31 | 3,245 | 3,360 | 3,245 | 3,355 | +135 | +4.2% | 74,600 |
| 2022/10/28 | 3,235 | 3,265 | 3,220 | 3,220 | +35 | +1.1% | 379,000 |
| 2022/10/27 | 3,265 | 3,280 | 3,180 | 3,185 | -100 | -3% | 70,600 |
| 2022/10/26 | 3,330 | 3,365 | 3,270 | 3,285 | +15 | +0.5% | 69,200 |
| 2022/10/25 | 3,330 | 3,330 | 3,265 | 3,270 | -20 | -0.6% | 63,700 |
| 2022/10/24 | 3,335 | 3,360 | 3,290 | 3,290 | -30 | -0.9% | 36,900 |
| 2022/10/21 | 3,300 | 3,350 | 3,300 | 3,320 | ±0 | ±0% | 59,800 |
| 2022/10/20 | 3,355 | 3,390 | 3,310 | 3,320 | -75 | -2.2% | 48,500 |
| 2022/10/19 | 3,415 | 3,415 | 3,360 | 3,395 | +10 | +0.3% | 24,500 |
| 2022/10/18 | 3,420 | 3,425 | 3,365 | 3,385 | +35 | +1% | 42,300 |
| 2022/10/17 | 3,350 | 3,375 | 3,330 | 3,350 | -40 | -1.2% | 33,500 |
| 2022/10/14 | 3,365 | 3,420 | 3,350 | 3,390 | +95 | +2.9% | 76,700 |
| 2022/10/13 | 3,335 | 3,350 | 3,295 | 3,295 | -65 | -1.9% | 61,300 |
| 2022/10/12 | 3,320 | 3,380 | 3,320 | 3,360 | +35 | +1.1% | 66,200 |
| 2022/10/11 | 3,350 | 3,375 | 3,280 | 3,325 | -60 | -1.8% | 76,600 |
| 2022/10/07 | 3,400 | 3,430 | 3,370 | 3,385 | -55 | -1.6% | 58,200 |
| 2022/10/06 | 3,450 | 3,475 | 3,435 | 3,440 | +10 | +0.3% | 85,800 |
| 2022/10/05 | 3,495 | 3,545 | 3,415 | 3,430 | -50 | -1.4% | 91,400 |
| 2022/10/04 | 3,545 | 3,545 | 3,465 | 3,480 | +60 | +1.8% | 145,900 |
| 2022/10/03 | 3,425 | 3,445 | 3,395 | 3,420 | -75 | -2.1% | 97,500 |
| 2022/09/30 | 3,540 | 3,565 | 3,480 | 3,495 | -75 | -2.1% | 57,400 |
| 2022/09/29 | 3,470 | 3,620 | 3,470 | 3,570 | +120 | +3.5% | 83,400 |
| 2022/09/28 | 3,500 | 3,525 | 3,415 | 3,450 | -80 | -2.3% | 158,600 |
| 2022/09/27 | 3,560 | 3,575 | 3,500 | 3,530 | +55 | +1.6% | 94,100 |
| 2022/09/26 | 3,540 | 3,610 | 3,465 | 3,475 | -180 | -4.9% | 125,000 |
| 2022/09/22 | 3,550 | 3,660 | 3,510 | 3,655 | +105 | +3% | 110,800 |
| 2022/09/21 | 3,560 | 3,600 | 3,550 | 3,550 | -60 | -1.7% | 40,100 |
| 2022/09/20 | 3,545 | 3,625 | 3,520 | 3,610 | +125 | +3.6% | 47,800 |
| 2022/09/16 | 3,625 | 3,625 | 3,485 | 3,485 | -185 | -5% | 89,800 |
| 2022/09/15 | 3,620 | 3,700 | 3,590 | 3,670 | +60 | +1.7% | 57,300 |
| 2022/09/14 | 3,620 | 3,675 | 3,605 | 3,610 | -80 | -2.2% | 61,200 |
| 2022/09/13 | 3,690 | 3,710 | 3,660 | 3,690 | +30 | +0.8% | 37,200 |
| 2022/09/12 | 3,645 | 3,675 | 3,610 | 3,660 | +75 | +2.1% | 39,700 |
| 2022/09/09 | 3,600 | 3,645 | 3,580 | 3,585 | +35 | +1% | 74,400 |
| 2022/09/08 | 3,505 | 3,560 | 3,465 | 3,550 | +80 | +2.3% | 93,100 |
| 2022/09/07 | 3,475 | 3,515 | 3,450 | 3,470 | +20 | +0.6% | 79,100 |
| 2022/09/06 | 3,495 | 3,495 | 3,420 | 3,450 | -65 | -1.8% | 63,500 |
| 2022/09/05 | 3,480 | 3,535 | 3,455 | 3,515 | +70 | +2% | 67,200 |
| 2022/09/02 | 3,475 | 3,505 | 3,420 | 3,445 | -30 | -0.9% | 49,300 |
| 2022/09/01 | 3,485 | 3,525 | 3,470 | 3,475 | -50 | -1.4% | 36,800 |
| 2022/08/31 | 3,525 | 3,540 | 3,505 | 3,525 | ±0 | ±0% | 31,600 |
| 2022/08/30 | 3,515 | 3,535 | 3,475 | 3,525 | +120 | +3.5% | 45,300 |
| 2022/08/29 | 3,420 | 3,460 | 3,400 | 3,405 | -155 | -4.4% | 40,300 |
501～
550
件表示中 / 3586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 | 420,500円 | +6.6% | +8.5% | 2.38% | 23.39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 |
| ＥＩＺＯ | 218,600円 | +0.7% | -24.1% | 4.80% | 26.46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 |
| 湖北工業 | 352,500円 | +21.6% | +47.1% | 0.65% | 31.25倍 | 4.31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 |
| 古野電 | 273,900円 | +7.1% | +40.8% | 2.74% | 11.54倍 | 1.27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 |
| ＯＢＡＲＡ－Ｇ | 418,500円 | -0.7% | -5.1% | 3.58% | 10.66倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
