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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,520 | 3,590 | 3,505 | 3,560 | +80 | +2.3% | 58,400 |
| 2022/08/25 | 3,545 | 3,565 | 3,475 | 3,480 | -60 | -1.7% | 43,900 |
| 2022/08/24 | 3,575 | 3,575 | 3,535 | 3,540 | +15 | +0.4% | 56,800 |
| 2022/08/23 | 3,665 | 3,665 | 3,525 | 3,525 | -140 | -3.8% | 54,700 |
| 2022/08/22 | 3,765 | 3,800 | 3,665 | 3,665 | -105 | -2.8% | 46,400 |
| 2022/08/19 | 3,825 | 3,825 | 3,735 | 3,770 | -55 | -1.4% | 72,200 |
| 2022/08/18 | 3,705 | 3,835 | 3,655 | 3,825 | +135 | +3.7% | 80,400 |
| 2022/08/17 | 3,750 | 3,750 | 3,670 | 3,690 | -30 | -0.8% | 41,500 |
| 2022/08/16 | 3,695 | 3,760 | 3,660 | 3,720 | +90 | +2.5% | 61,700 |
| 2022/08/15 | 3,640 | 3,680 | 3,615 | 3,630 | +40 | +1.1% | 35,000 |
| 2022/08/12 | 3,545 | 3,600 | 3,510 | 3,590 | +90 | +2.6% | 76,500 |
| 2022/08/10 | 3,705 | 3,730 | 3,450 | 3,500 | -260 | -6.9% | 96,000 |
| 2022/08/09 | 3,810 | 3,880 | 3,735 | 3,760 | +220 | +6.2% | 133,700 |
| 2022/08/08 | 3,565 | 3,565 | 3,525 | 3,540 | -45 | -1.3% | 46,700 |
| 2022/08/05 | 3,490 | 3,585 | 3,490 | 3,585 | +110 | +3.2% | 63,100 |
| 2022/08/04 | 3,495 | 3,495 | 3,440 | 3,475 | +20 | +0.6% | 31,000 |
| 2022/08/03 | 3,460 | 3,485 | 3,425 | 3,455 | +10 | +0.3% | 40,500 |
| 2022/08/02 | 3,455 | 3,470 | 3,410 | 3,445 | -15 | -0.4% | 42,700 |
| 2022/08/01 | 3,400 | 3,460 | 3,400 | 3,460 | +80 | +2.4% | 33,400 |
| 2022/07/29 | 3,420 | 3,425 | 3,370 | 3,380 | -30 | -0.9% | 30,700 |
| 2022/07/28 | 3,400 | 3,420 | 3,365 | 3,410 | +35 | +1% | 45,900 |
| 2022/07/27 | 3,395 | 3,420 | 3,375 | 3,375 | -20 | -0.6% | 33,300 |
| 2022/07/26 | 3,390 | 3,420 | 3,365 | 3,395 | -40 | -1.2% | 30,800 |
| 2022/07/25 | 3,485 | 3,495 | 3,395 | 3,435 | -60 | -1.7% | 44,000 |
| 2022/07/22 | 3,385 | 3,510 | 3,385 | 3,495 | +155 | +4.6% | 107,900 |
| 2022/07/21 | 3,280 | 3,350 | 3,270 | 3,340 | +25 | +0.8% | 25,800 |
| 2022/07/20 | 3,345 | 3,360 | 3,300 | 3,315 | +10 | +0.3% | 48,000 |
| 2022/07/19 | 3,300 | 3,320 | 3,280 | 3,305 | +35 | +1.1% | 48,600 |
| 2022/07/15 | 3,215 | 3,280 | 3,205 | 3,270 | +60 | +1.9% | 52,300 |
| 2022/07/14 | 3,125 | 3,215 | 3,120 | 3,210 | +85 | +2.7% | 61,600 |
| 2022/07/13 | 3,180 | 3,190 | 3,125 | 3,125 | -55 | -1.7% | 31,500 |
| 2022/07/12 | 3,245 | 3,245 | 3,165 | 3,180 | -75 | -2.3% | 35,700 |
| 2022/07/11 | 3,250 | 3,275 | 3,220 | 3,255 | +45 | +1.4% | 29,800 |
| 2022/07/08 | 3,245 | 3,275 | 3,205 | 3,210 | -35 | -1.1% | 47,400 |
| 2022/07/07 | 3,200 | 3,245 | 3,175 | 3,245 | +65 | +2% | 36,900 |
| 2022/07/06 | 3,100 | 3,190 | 3,075 | 3,180 | +30 | +1% | 37,300 |
| 2022/07/05 | 3,150 | 3,165 | 3,135 | 3,150 | +15 | +0.5% | 31,600 |
| 2022/07/04 | 3,080 | 3,160 | 3,080 | 3,135 | +25 | +0.8% | 44,300 |
| 2022/07/01 | 3,055 | 3,125 | 3,055 | 3,110 | +55 | +1.8% | 75,400 |
| 2022/06/30 | 3,080 | 3,100 | 3,050 | 3,055 | -25 | -0.8% | 88,800 |
| 2022/06/29 | 3,020 | 3,105 | 2,997 | 3,080 | +40 | +1.3% | 103,300 |
| 2022/06/28 | 2,950 | 3,040 | 2,937 | 3,040 | +69 | +2.3% | 77,200 |
| 2022/06/27 | 2,962 | 2,988 | 2,955 | 2,971 | +24 | +0.8% | 33,000 |
| 2022/06/24 | 2,824 | 2,948 | 2,817 | 2,947 | +123 | +4.4% | 55,000 |
| 2022/06/23 | 2,783 | 2,865 | 2,783 | 2,824 | +41 | +1.5% | 88,600 |
| 2022/06/22 | 2,812 | 2,819 | 2,781 | 2,783 | -9 | -0.3% | 31,800 |
| 2022/06/21 | 2,700 | 2,812 | 2,700 | 2,792 | +96 | +3.6% | 29,900 |
| 2022/06/20 | 2,752 | 2,775 | 2,666 | 2,696 | -56 | -2% | 37,300 |
| 2022/06/17 | 2,777 | 2,793 | 2,736 | 2,752 | -75 | -2.7% | 63,400 |
| 2022/06/16 | 2,850 | 2,892 | 2,825 | 2,827 | +20 | +0.7% | 50,000 |
551～
600
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
