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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,535 | 3,585 | 3,520 | 3,560 | ±0 | ±0% | 30,000 |
| 2023/05/24 | 3,550 | 3,570 | 3,520 | 3,560 | -20 | -0.6% | 36,400 |
| 2023/05/23 | 3,540 | 3,610 | 3,540 | 3,580 | +55 | +1.6% | 37,000 |
| 2023/05/22 | 3,495 | 3,530 | 3,470 | 3,525 | +30 | +0.9% | 33,300 |
| 2023/05/19 | 3,530 | 3,530 | 3,455 | 3,495 | -20 | -0.6% | 33,600 |
| 2023/05/18 | 3,550 | 3,555 | 3,490 | 3,515 | -35 | -1% | 26,300 |
| 2023/05/17 | 3,585 | 3,585 | 3,535 | 3,550 | -30 | -0.8% | 38,600 |
| 2023/05/16 | 3,590 | 3,590 | 3,525 | 3,580 | +20 | +0.6% | 30,300 |
| 2023/05/15 | 3,550 | 3,560 | 3,530 | 3,560 | +50 | +1.4% | 19,900 |
| 2023/05/12 | 3,500 | 3,520 | 3,485 | 3,510 | +25 | +0.7% | 21,300 |
| 2023/05/11 | 3,455 | 3,495 | 3,455 | 3,485 | +30 | +0.9% | 16,500 |
| 2023/05/10 | 3,490 | 3,490 | 3,410 | 3,455 | -35 | -1% | 18,200 |
| 2023/05/09 | 3,445 | 3,500 | 3,445 | 3,490 | +80 | +2.3% | 17,500 |
| 2023/05/08 | 3,450 | 3,530 | 3,395 | 3,410 | -25 | -0.7% | 27,800 |
| 2023/05/02 | 3,370 | 3,465 | 3,360 | 3,435 | +65 | +1.9% | 23,300 |
| 2023/05/01 | 3,455 | 3,480 | 3,350 | 3,370 | -70 | -2% | 24,900 |
| 2023/04/28 | 3,335 | 3,440 | 3,335 | 3,440 | +175 | +5.4% | 44,000 |
| 2023/04/27 | 3,335 | 3,340 | 3,200 | 3,265 | -70 | -2.1% | 61,000 |
| 2023/04/26 | 3,400 | 3,400 | 3,300 | 3,335 | -100 | -2.9% | 45,800 |
| 2023/04/25 | 3,500 | 3,520 | 3,415 | 3,435 | -50 | -1.4% | 39,500 |
| 2023/04/24 | 3,455 | 3,500 | 3,450 | 3,485 | +45 | +1.3% | 17,400 |
| 2023/04/21 | 3,490 | 3,525 | 3,425 | 3,440 | -50 | -1.4% | 18,200 |
| 2023/04/20 | 3,465 | 3,505 | 3,460 | 3,490 | -45 | -1.3% | 16,300 |
| 2023/04/19 | 3,510 | 3,535 | 3,500 | 3,535 | +10 | +0.3% | 17,700 |
| 2023/04/18 | 3,545 | 3,570 | 3,525 | 3,525 | -5 | -0.1% | 22,900 |
| 2023/04/17 | 3,500 | 3,540 | 3,500 | 3,530 | +30 | +0.9% | 21,700 |
| 2023/04/14 | 3,500 | 3,515 | 3,480 | 3,500 | +30 | +0.9% | 16,200 |
| 2023/04/13 | 3,445 | 3,475 | 3,430 | 3,470 | +20 | +0.6% | 12,000 |
| 2023/04/12 | 3,435 | 3,465 | 3,400 | 3,450 | +30 | +0.9% | 15,700 |
| 2023/04/11 | 3,415 | 3,445 | 3,390 | 3,420 | +50 | +1.5% | 16,300 |
| 2023/04/10 | 3,370 | 3,380 | 3,335 | 3,370 | ±0 | ±0% | 11,000 |
| 2023/04/07 | 3,390 | 3,390 | 3,355 | 3,370 | ±0 | ±0% | 11,900 |
| 2023/04/06 | 3,285 | 3,370 | 3,260 | 3,370 | +15 | +0.4% | 29,800 |
| 2023/04/05 | 3,450 | 3,450 | 3,355 | 3,355 | -120 | -3.5% | 25,800 |
| 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 |
551～
600
件表示中 / 3767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 | 518,000円 | +5.6% | +6.1% | 1.93% | 25.01倍 | 2.79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 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92倍 | 1.24倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| メガチップス | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13倍 | 0.79倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| キヤノン電 | 258,200円 | +4.3% | +6.3% | 2.71% | 13.54倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 芝浦電子 | 648,000円 | - | - | - | - | 2.65倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
市場注目の銘柄
チャート関連のコラム
