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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 3,345 | 3,365 | 3,305 | 3,310 | +10 | +0.3% | 29,400 |
| 2021/08/16 | 3,355 | 3,355 | 3,300 | 3,300 | -55 | -1.6% | 18,400 |
| 2021/08/13 | 3,305 | 3,380 | 3,275 | 3,355 | +105 | +3.2% | 29,000 |
| 2021/08/12 | 3,240 | 3,290 | 3,210 | 3,250 | +40 | +1.2% | 46,000 |
| 2021/08/11 | 3,225 | 3,275 | 3,185 | 3,210 | -135 | -4% | 58,800 |
| 2021/08/10 | 3,365 | 3,380 | 3,310 | 3,345 | ±0 | ±0% | 38,400 |
| 2021/08/06 | 3,505 | 3,505 | 3,330 | 3,345 | -205 | -5.8% | 45,200 |
| 2021/08/05 | 3,490 | 3,635 | 3,470 | 3,550 | +60 | +1.7% | 93,200 |
| 2021/08/04 | 3,490 | 3,505 | 3,450 | 3,490 | +30 | +0.9% | 25,200 |
| 2021/08/03 | 3,480 | 3,505 | 3,435 | 3,460 | -40 | -1.1% | 22,700 |
| 2021/08/02 | 3,500 | 3,535 | 3,485 | 3,500 | +55 | +1.6% | 23,400 |
| 2021/07/30 | 3,450 | 3,450 | 3,415 | 3,445 | -25 | -0.7% | 25,900 |
| 2021/07/29 | 3,435 | 3,485 | 3,410 | 3,470 | +25 | +0.7% | 21,100 |
| 2021/07/28 | 3,530 | 3,530 | 3,440 | 3,445 | -85 | -2.4% | 18,900 |
| 2021/07/27 | 3,560 | 3,560 | 3,500 | 3,530 | -45 | -1.3% | 16,600 |
| 2021/07/26 | 3,575 | 3,590 | 3,510 | 3,575 | +70 | +2% | 29,200 |
| 2021/07/21 | 3,495 | 3,530 | 3,455 | 3,505 | +55 | +1.6% | 27,800 |
| 2021/07/20 | 3,495 | 3,500 | 3,430 | 3,450 | -60 | -1.7% | 44,700 |
| 2021/07/19 | 3,500 | 3,525 | 3,475 | 3,510 | +5 | +0.1% | 26,100 |
| 2021/07/16 | 3,515 | 3,550 | 3,500 | 3,505 | -65 | -1.8% | 22,200 |
| 2021/07/15 | 3,550 | 3,605 | 3,500 | 3,570 | -10 | -0.3% | 48,400 |
| 2021/07/14 | 3,400 | 3,640 | 3,400 | 3,580 | +175 | +5.1% | 86,100 |
| 2021/07/13 | 3,425 | 3,455 | 3,400 | 3,405 | ±0 | ±0% | 21,200 |
| 2021/07/12 | 3,440 | 3,490 | 3,350 | 3,405 | +20 | +0.6% | 42,000 |
| 2021/07/09 | 3,315 | 3,420 | 3,305 | 3,385 | +45 | +1.3% | 74,800 |
| 2021/07/08 | 3,260 | 3,365 | 3,260 | 3,340 | +75 | +2.3% | 39,000 |
| 2021/07/07 | 3,215 | 3,265 | 3,210 | 3,265 | +15 | +0.5% | 17,100 |
| 2021/07/06 | 3,240 | 3,265 | 3,235 | 3,250 | +10 | +0.3% | 18,300 |
| 2021/07/05 | 3,175 | 3,240 | 3,175 | 3,240 | +60 | +1.9% | 15,900 |
| 2021/07/02 | 3,120 | 3,180 | 3,120 | 3,180 | +80 | +2.6% | 15,000 |
| 2021/07/01 | 3,110 | 3,125 | 3,055 | 3,100 | -10 | -0.3% | 47,200 |
| 2021/06/30 | 3,070 | 3,125 | 3,070 | 3,110 | +25 | +0.8% | 18,500 |
| 2021/06/29 | 3,060 | 3,100 | 3,060 | 3,085 | +25 | +0.8% | 25,900 |
| 2021/06/28 | 3,110 | 3,110 | 3,040 | 3,060 | -40 | -1.3% | 27,200 |
| 2021/06/25 | 3,170 | 3,215 | 3,100 | 3,100 | -110 | -3.4% | 41,300 |
| 2021/06/24 | 3,190 | 3,230 | 3,175 | 3,210 | -10 | -0.3% | 24,900 |
| 2021/06/23 | 3,205 | 3,270 | 3,175 | 3,220 | ±0 | ±0% | 52,800 |
| 2021/06/22 | 3,145 | 3,285 | 3,085 | 3,220 | +145 | +4.7% | 85,800 |
| 2021/06/21 | 3,075 | 3,140 | 3,040 | 3,075 | ±0 | ±0% | 63,400 |
| 2021/06/18 | 3,090 | 3,100 | 3,050 | 3,075 | +10 | +0.3% | 27,600 |
| 2021/06/17 | 3,080 | 3,090 | 3,065 | 3,065 | -15 | -0.5% | 15,400 |
| 2021/06/16 | 3,050 | 3,085 | 3,040 | 3,080 | +30 | +1% | 18,300 |
| 2021/06/15 | 3,080 | 3,080 | 3,030 | 3,050 | -30 | -1% | 17,200 |
| 2021/06/14 | 3,085 | 3,085 | 3,050 | 3,080 | +15 | +0.5% | 15,100 |
| 2021/06/11 | 3,065 | 3,100 | 3,050 | 3,065 | +15 | +0.5% | 61,400 |
| 2021/06/10 | 3,050 | 3,060 | 3,020 | 3,050 | +10 | +0.3% | 14,900 |
| 2021/06/09 | 3,080 | 3,080 | 3,040 | 3,040 | -15 | -0.5% | 7,100 |
| 2021/06/08 | 3,055 | 3,075 | 3,035 | 3,055 | +5 | +0.2% | 16,600 |
| 2021/06/07 | 3,050 | 3,075 | 3,050 | 3,050 | +30 | +1% | 20,600 |
| 2021/06/04 | 3,035 | 3,040 | 3,010 | 3,020 | -25 | -0.8% | 10,000 |
901～
950
件表示中 / 3684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 | 492,000円 | +6.6% | +8.5% | 2.03% | 26.65倍 | 2.63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 | 287,600円 | +22.4% | +30.6% | 2.85% | 10.13倍 | 2.24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 | 864,000円 | -14.9% | -52.7% | 1.74% | 21.93倍 | 0.96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 | 227,800円 | +19.1% | -2.0% | 6.15% | 6.67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 | 169,400円 | +8.7% | -25.7% | 2.24% | 9.58倍 | 0.62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
