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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,210 | 3,215 | 3,160 | 3,190 | +25 | +0.8% | 28,000 |
| 2022/03/02 | 3,125 | 3,170 | 3,110 | 3,165 | -30 | -0.9% | 33,600 |
| 2022/03/01 | 3,215 | 3,235 | 3,175 | 3,195 | -10 | -0.3% | 60,600 |
| 2022/02/28 | 3,215 | 3,225 | 3,155 | 3,205 | -10 | -0.3% | 57,500 |
| 2022/02/25 | 3,200 | 3,220 | 3,115 | 3,215 | +190 | +6.3% | 84,200 |
| 2022/02/24 | 2,958 | 3,040 | 2,944 | 3,025 | +20 | +0.7% | 57,500 |
| 2022/02/22 | 3,015 | 3,080 | 2,956 | 3,005 | +17 | +0.6% | 50,600 |
| 2022/02/21 | 2,965 | 3,005 | 2,921 | 2,988 | -37 | -1.2% | 55,200 |
| 2022/02/18 | 2,915 | 3,045 | 2,904 | 3,025 | +67 | +2.3% | 65,500 |
| 2022/02/17 | 2,991 | 2,991 | 2,924 | 2,958 | -33 | -1.1% | 46,400 |
| 2022/02/16 | 2,948 | 3,000 | 2,948 | 2,991 | +26 | +0.9% | 27,600 |
| 2022/02/15 | 2,964 | 2,998 | 2,941 | 2,965 | +1 | ±0% | 28,300 |
| 2022/02/14 | 2,995 | 3,030 | 2,934 | 2,964 | -96 | -3.1% | 72,200 |
| 2022/02/10 | 3,070 | 3,105 | 3,035 | 3,060 | +30 | +1% | 51,000 |
| 2022/02/09 | 2,999 | 3,035 | 2,894 | 3,030 | +36 | +1.2% | 52,800 |
| 2022/02/08 | 2,977 | 3,030 | 2,930 | 2,994 | +7 | +0.2% | 73,800 |
| 2022/02/07 | 3,020 | 3,025 | 2,950 | 2,987 | -38 | -1.3% | 47,400 |
| 2022/02/04 | 3,000 | 3,025 | 2,981 | 3,025 | +20 | +0.7% | 34,200 |
| 2022/02/03 | 3,100 | 3,100 | 2,967 | 3,005 | -75 | -2.4% | 40,900 |
| 2022/02/02 | 3,050 | 3,100 | 3,045 | 3,080 | +55 | +1.8% | 45,200 |
| 2022/02/01 | 3,050 | 3,070 | 2,980 | 3,025 | +78 | +2.6% | 102,600 |
| 2022/01/31 | 2,888 | 2,977 | 2,854 | 2,947 | +68 | +2.4% | 66,200 |
| 2022/01/28 | 2,864 | 2,910 | 2,822 | 2,879 | +65 | +2.3% | 57,600 |
| 2022/01/27 | 2,991 | 3,005 | 2,785 | 2,814 | -185 | -6.2% | 66,400 |
| 2022/01/26 | 2,918 | 3,020 | 2,918 | 2,999 | +87 | +3% | 64,900 |
| 2022/01/25 | 2,944 | 2,995 | 2,875 | 2,912 | -22 | -0.7% | 93,700 |
| 2022/01/24 | 2,942 | 2,958 | 2,889 | 2,934 | -49 | -1.6% | 142,600 |
| 2022/01/21 | 2,946 | 2,994 | 2,903 | 2,983 | +4 | +0.1% | 67,000 |
| 2022/01/20 | 3,010 | 3,010 | 2,938 | 2,979 | -10 | -0.3% | 168,000 |
| 2022/01/19 | 3,105 | 3,105 | 2,986 | 2,989 | -151 | -4.8% | 116,900 |
| 2022/01/18 | 3,195 | 3,225 | 3,100 | 3,140 | ±0 | ±0% | 51,100 |
| 2022/01/17 | 3,140 | 3,160 | 3,110 | 3,140 | ±0 | ±0% | 73,200 |
| 2022/01/14 | 3,175 | 3,185 | 3,140 | 3,140 | -150 | -4.6% | 58,700 |
| 2022/01/13 | 3,410 | 3,430 | 3,290 | 3,290 | -120 | -3.5% | 28,100 |
| 2022/01/12 | 3,360 | 3,430 | 3,360 | 3,410 | +70 | +2.1% | 27,100 |
| 2022/01/11 | 3,445 | 3,445 | 3,330 | 3,340 | -135 | -3.9% | 40,000 |
| 2022/01/07 | 3,510 | 3,550 | 3,445 | 3,475 | -70 | -2% | 42,500 |
| 2022/01/06 | 3,660 | 3,660 | 3,545 | 3,545 | -135 | -3.7% | 43,400 |
| 2022/01/05 | 3,715 | 3,715 | 3,650 | 3,680 | -40 | -1.1% | 49,500 |
| 2022/01/04 | 3,745 | 3,780 | 3,665 | 3,720 | +20 | +0.5% | 35,500 |
| 2021/12/30 | 3,680 | 3,720 | 3,625 | 3,700 | -35 | -0.9% | 28,300 |
| 2021/12/29 | 3,725 | 3,760 | 3,705 | 3,735 | +30 | +0.8% | 28,700 |
| 2021/12/28 | 3,590 | 3,705 | 3,590 | 3,705 | +85 | +2.3% | 30,200 |
| 2021/12/27 | 3,675 | 3,675 | 3,600 | 3,620 | -55 | -1.5% | 31,200 |
| 2021/12/24 | 3,695 | 3,710 | 3,660 | 3,675 | -30 | -0.8% | 19,500 |
| 2021/12/23 | 3,700 | 3,725 | 3,675 | 3,705 | +25 | +0.7% | 43,200 |
| 2021/12/22 | 3,685 | 3,715 | 3,660 | 3,680 | +60 | +1.7% | 51,400 |
| 2021/12/21 | 3,575 | 3,635 | 3,560 | 3,620 | +60 | +1.7% | 53,500 |
| 2021/12/20 | 3,655 | 3,665 | 3,550 | 3,560 | -125 | -3.4% | 113,800 |
| 2021/12/17 | 3,765 | 3,770 | 3,665 | 3,685 | -95 | -2.5% | 45,700 |
851～
900
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 | 510,000円 | +5.6% | +6.1% | 1.96% | 24.62倍 | 2.75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 | 173,600円 | +3.2% | +1.3% | 3.69% | 22.96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 | 565,000円 | -0.8% | +3.5% | 2.48% | 23.17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 | 259,300円 | +4.3% | +6.3% | 2.70% | 13.60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 | 631,000円 | - | - | - | - | 2.58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
