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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 3,940 | 3,990 | 3,890 | 3,925 | -80 | -2% | 39,100 |
| 2021/10/04 | 3,990 | 4,035 | 3,950 | 4,005 | +85 | +2.2% | 27,000 |
| 2021/10/01 | 4,015 | 4,020 | 3,915 | 3,920 | -165 | -4% | 45,900 |
| 2021/09/30 | 4,050 | 4,110 | 4,025 | 4,085 | +10 | +0.2% | 28,000 |
| 2021/09/29 | 4,080 | 4,100 | 4,045 | 4,075 | -85 | -2% | 47,500 |
| 2021/09/28 | 4,235 | 4,235 | 4,100 | 4,160 | -95 | -2.2% | 110,400 |
| 2021/09/27 | 4,360 | 4,395 | 4,255 | 4,255 | -175 | -4% | 88,400 |
| 2021/09/24 | 4,290 | 4,435 | 4,285 | 4,430 | +260 | +6.2% | 111,900 |
| 2021/09/22 | 4,275 | 4,310 | 4,165 | 4,170 | -95 | -2.2% | 35,900 |
| 2021/09/21 | 4,220 | 4,305 | 4,200 | 4,265 | -55 | -1.3% | 77,500 |
| 2021/09/17 | 4,250 | 4,330 | 4,245 | 4,320 | +70 | +1.6% | 47,100 |
| 2021/09/16 | 4,200 | 4,260 | 4,180 | 4,250 | +35 | +0.8% | 39,500 |
| 2021/09/15 | 4,175 | 4,235 | 4,175 | 4,215 | -45 | -1.1% | 38,600 |
| 2021/09/14 | 4,165 | 4,260 | 4,150 | 4,260 | +50 | +1.2% | 35,600 |
| 2021/09/13 | 4,115 | 4,250 | 4,115 | 4,210 | +115 | +2.8% | 67,500 |
| 2021/09/10 | 4,020 | 4,095 | 3,975 | 4,095 | +25 | +0.6% | 64,300 |
| 2021/09/09 | 4,060 | 4,105 | 4,055 | 4,070 | -60 | -1.5% | 41,100 |
| 2021/09/08 | 4,060 | 4,135 | 4,035 | 4,130 | ±0 | ±0% | 68,100 |
| 2021/09/07 | 4,075 | 4,160 | 4,075 | 4,130 | +125 | +3.1% | 66,200 |
| 2021/09/06 | 3,940 | 4,005 | 3,915 | 4,005 | +65 | +1.6% | 32,800 |
| 2021/09/03 | 3,935 | 3,980 | 3,895 | 3,940 | +25 | +0.6% | 61,000 |
| 2021/09/02 | 3,845 | 3,965 | 3,845 | 3,915 | +75 | +2% | 71,300 |
| 2021/09/01 | 3,695 | 3,840 | 3,690 | 3,840 | +190 | +5.2% | 69,500 |
| 2021/08/31 | 3,680 | 3,690 | 3,625 | 3,650 | -60 | -1.6% | 35,200 |
| 2021/08/30 | 3,600 | 3,715 | 3,590 | 3,710 | +155 | +4.4% | 62,900 |
| 2021/08/27 | 3,545 | 3,570 | 3,510 | 3,555 | +10 | +0.3% | 19,700 |
| 2021/08/26 | 3,550 | 3,550 | 3,525 | 3,545 | -5 | -0.1% | 13,800 |
| 2021/08/25 | 3,500 | 3,590 | 3,495 | 3,550 | +45 | +1.3% | 26,500 |
| 2021/08/24 | 3,455 | 3,510 | 3,450 | 3,505 | +65 | +1.9% | 44,900 |
| 2021/08/23 | 3,390 | 3,470 | 3,390 | 3,440 | +100 | +3% | 29,300 |
| 2021/08/20 | 3,315 | 3,390 | 3,315 | 3,340 | +25 | +0.8% | 14,100 |
| 2021/08/19 | 3,320 | 3,365 | 3,315 | 3,315 | -50 | -1.5% | 25,500 |
| 2021/08/18 | 3,335 | 3,395 | 3,335 | 3,365 | +55 | +1.7% | 23,400 |
| 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 |
951～
1000
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 | 509,000円 | +5.6% | +6.1% | 1.96% | 24.58倍 | 2.74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 | 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 | 259,900円 | +4.3% | +6.3% | 2.69% | 13.63倍 | 0.88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 | 627,000円 | - | - | - | - | 2.56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
