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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,035 | 3,060 | 3,030 | 3,060 | +20 | +0.7% | 22,900 |
| 2022/12/23 | 3,050 | 3,080 | 3,030 | 3,040 | -45 | -1.5% | 37,200 |
| 2022/12/22 | 3,070 | 3,085 | 3,030 | 3,085 | +25 | +0.8% | 33,900 |
| 2022/12/21 | 3,020 | 3,075 | 2,994 | 3,060 | +30 | +1% | 49,500 |
| 2022/12/20 | 3,095 | 3,105 | 2,988 | 3,030 | -100 | -3.2% | 65,700 |
| 2022/12/19 | 3,065 | 3,160 | 3,065 | 3,130 | +35 | +1.1% | 28,800 |
| 2022/12/16 | 3,085 | 3,095 | 3,060 | 3,095 | ±0 | ±0% | 54,400 |
| 2022/12/15 | 3,130 | 3,160 | 3,095 | 3,095 | -50 | -1.6% | 15,000 |
| 2022/12/14 | 3,185 | 3,185 | 3,110 | 3,145 | -40 | -1.3% | 26,100 |
| 2022/12/13 | 3,250 | 3,260 | 3,180 | 3,185 | -25 | -0.8% | 24,500 |
| 2022/12/12 | 3,160 | 3,215 | 3,135 | 3,210 | +20 | +0.6% | 29,000 |
| 2022/12/09 | 3,115 | 3,190 | 3,105 | 3,190 | +95 | +3.1% | 32,000 |
| 2022/12/08 | 3,055 | 3,120 | 3,050 | 3,095 | +25 | +0.8% | 35,300 |
| 2022/12/07 | 3,095 | 3,140 | 3,065 | 3,070 | -40 | -1.3% | 43,900 |
| 2022/12/06 | 3,070 | 3,160 | 3,065 | 3,110 | ±0 | ±0% | 69,000 |
| 2022/12/05 | 3,160 | 3,165 | 3,100 | 3,110 | -35 | -1.1% | 34,800 |
| 2022/12/02 | 3,200 | 3,200 | 3,125 | 3,145 | -95 | -2.9% | 54,400 |
| 2022/12/01 | 3,340 | 3,340 | 3,240 | 3,240 | -50 | -1.5% | 41,200 |
| 2022/11/30 | 3,300 | 3,335 | 3,270 | 3,290 | -25 | -0.8% | 39,100 |
| 2022/11/29 | 3,265 | 3,315 | 3,225 | 3,315 | +25 | +0.8% | 49,100 |
| 2022/11/28 | 3,320 | 3,320 | 3,255 | 3,290 | +5 | +0.2% | 40,200 |
| 2022/11/25 | 3,345 | 3,345 | 3,285 | 3,285 | -30 | -0.9% | 28,900 |
| 2022/11/24 | 3,250 | 3,325 | 3,250 | 3,315 | +95 | +3% | 56,900 |
| 2022/11/22 | 3,200 | 3,230 | 3,200 | 3,220 | +25 | +0.8% | 38,700 |
| 2022/11/21 | 3,175 | 3,210 | 3,145 | 3,195 | +20 | +0.6% | 38,300 |
| 2022/11/18 | 3,260 | 3,260 | 3,165 | 3,175 | -35 | -1.1% | 34,200 |
| 2022/11/17 | 3,165 | 3,210 | 3,160 | 3,210 | +60 | +1.9% | 27,700 |
| 2022/11/16 | 3,125 | 3,165 | 3,110 | 3,150 | +25 | +0.8% | 23,100 |
| 2022/11/15 | 3,100 | 3,155 | 3,075 | 3,125 | +25 | +0.8% | 40,100 |
| 2022/11/14 | 3,110 | 3,150 | 3,100 | 3,100 | -10 | -0.3% | 48,400 |
| 2022/11/11 | 3,100 | 3,135 | 3,040 | 3,110 | +120 | +4% | 116,100 |
| 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 |
651～
700
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
