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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,520 | 3,520 | 3,445 | 3,475 | -45 | -1.3% | 30,100 |
| 2023/04/03 | 3,500 | 3,540 | 3,485 | 3,520 | +80 | +2.3% | 23,100 |
| 2023/03/31 | 3,395 | 3,450 | 3,380 | 3,440 | +45 | +1.3% | 25,300 |
| 2023/03/30 | 3,475 | 3,485 | 3,365 | 3,395 | -90 | -2.6% | 36,900 |
| 2023/03/29 | 3,370 | 3,525 | 3,365 | 3,485 | +125 | +3.7% | 56,200 |
| 2023/03/28 | 3,395 | 3,395 | 3,340 | 3,360 | -15 | -0.4% | 16,800 |
| 2023/03/27 | 3,380 | 3,410 | 3,375 | 3,375 | +15 | +0.4% | 28,800 |
| 2023/03/24 | 3,310 | 3,360 | 3,295 | 3,360 | +40 | +1.2% | 38,000 |
| 2023/03/23 | 3,285 | 3,335 | 3,260 | 3,320 | ±0 | ±0% | 21,600 |
| 2023/03/22 | 3,230 | 3,345 | 3,230 | 3,320 | +120 | +3.8% | 34,800 |
| 2023/03/20 | 3,305 | 3,315 | 3,200 | 3,200 | -110 | -3.3% | 20,200 |
| 2023/03/17 | 3,255 | 3,315 | 3,255 | 3,310 | +80 | +2.5% | 20,000 |
| 2023/03/16 | 3,175 | 3,245 | 3,175 | 3,230 | -40 | -1.2% | 25,800 |
| 2023/03/15 | 3,315 | 3,360 | 3,255 | 3,270 | -60 | -1.8% | 22,600 |
| 2023/03/14 | 3,350 | 3,350 | 3,290 | 3,330 | -80 | -2.3% | 19,300 |
| 2023/03/13 | 3,425 | 3,425 | 3,360 | 3,410 | -55 | -1.6% | 14,400 |
| 2023/03/10 | 3,495 | 3,530 | 3,465 | 3,465 | -70 | -2% | 34,200 |
| 2023/03/09 | 3,515 | 3,545 | 3,505 | 3,535 | +30 | +0.9% | 14,100 |
| 2023/03/08 | 3,435 | 3,505 | 3,435 | 3,505 | +55 | +1.6% | 16,700 |
| 2023/03/07 | 3,490 | 3,490 | 3,440 | 3,450 | -50 | -1.4% | 22,700 |
| 2023/03/06 | 3,470 | 3,500 | 3,455 | 3,500 | +70 | +2% | 17,000 |
| 2023/03/03 | 3,455 | 3,465 | 3,425 | 3,430 | -25 | -0.7% | 28,500 |
| 2023/03/02 | 3,520 | 3,530 | 3,445 | 3,455 | -45 | -1.3% | 23,100 |
| 2023/03/01 | 3,485 | 3,540 | 3,480 | 3,500 | -5 | -0.1% | 20,900 |
| 2023/02/28 | 3,480 | 3,540 | 3,460 | 3,505 | +65 | +1.9% | 41,200 |
| 2023/02/27 | 3,425 | 3,450 | 3,420 | 3,440 | -20 | -0.6% | 8,900 |
| 2023/02/24 | 3,485 | 3,500 | 3,445 | 3,460 | +15 | +0.4% | 17,600 |
| 2023/02/22 | 3,430 | 3,460 | 3,425 | 3,445 | -15 | -0.4% | 16,100 |
| 2023/02/21 | 3,460 | 3,480 | 3,435 | 3,460 | -10 | -0.3% | 11,700 |
| 2023/02/20 | 3,540 | 3,540 | 3,470 | 3,470 | -10 | -0.3% | 14,400 |
| 2023/02/17 | 3,460 | 3,530 | 3,450 | 3,480 | +10 | +0.3% | 33,200 |
| 2023/02/16 | 3,490 | 3,490 | 3,445 | 3,470 | +15 | +0.4% | 17,600 |
| 2023/02/15 | 3,485 | 3,485 | 3,420 | 3,455 | -5 | -0.1% | 16,800 |
| 2023/02/14 | 3,440 | 3,485 | 3,435 | 3,460 | +65 | +1.9% | 26,800 |
| 2023/02/13 | 3,365 | 3,405 | 3,310 | 3,395 | -25 | -0.7% | 28,200 |
| 2023/02/10 | 3,400 | 3,480 | 3,395 | 3,420 | +75 | +2.2% | 61,100 |
| 2023/02/09 | 3,305 | 3,385 | 3,275 | 3,345 | +100 | +3.1% | 56,100 |
| 2023/02/08 | 3,240 | 3,255 | 3,190 | 3,245 | +50 | +1.6% | 36,500 |
| 2023/02/07 | 3,215 | 3,235 | 3,190 | 3,195 | ±0 | ±0% | 19,400 |
| 2023/02/06 | 3,230 | 3,235 | 3,130 | 3,195 | ±0 | ±0% | 34,200 |
| 2023/02/03 | 3,180 | 3,205 | 3,150 | 3,195 | ±0 | ±0% | 27,400 |
| 2023/02/02 | 3,125 | 3,200 | 3,090 | 3,195 | +75 | +2.4% | 47,300 |
| 2023/02/01 | 3,160 | 3,175 | 3,115 | 3,120 | -35 | -1.1% | 35,900 |
| 2023/01/31 | 3,160 | 3,175 | 3,140 | 3,155 | +15 | +0.5% | 27,700 |
| 2023/01/30 | 3,130 | 3,150 | 3,105 | 3,140 | +10 | +0.3% | 40,100 |
| 2023/01/27 | 3,095 | 3,150 | 3,090 | 3,130 | +45 | +1.5% | 36,300 |
| 2023/01/26 | 3,030 | 3,115 | 3,030 | 3,085 | +50 | +1.6% | 31,600 |
| 2023/01/25 | 3,035 | 3,060 | 3,020 | 3,035 | -30 | -1% | 25,500 |
| 2023/01/24 | 3,005 | 3,075 | 3,005 | 3,065 | +72 | +2.4% | 23,900 |
| 2023/01/23 | 2,991 | 3,020 | 2,985 | 2,993 | ±0 | ±0% | 27,700 |
501～
550
件表示中 / 3683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 | 488,500円 | +6.6% | +8.5% | 2.05% | 26.46倍 | 2.61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 |
| マイクロニクス | 293,300円 | +22.4% | +30.6% | 2.80% | 10.33倍 | 2.29倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 山洋電 | 877,000円 | -14.9% | -52.7% | 1.71% | 22.26倍 | 0.97倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| フェローテック | 230,100円 | +19.1% | -2.0% | 6.08% | 6.73倍 | 0.45倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| ホシデン | 174,800円 | +8.7% | -25.7% | 2.17% | 9.88倍 | 0.64倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
