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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,552 | 2,637 | 2,491 | 2,602 | +72 | +2.8% | 430,700 |
2020/05/28 | 2,580 | 2,590 | 2,512 | 2,530 | -40 | -1.6% | 79,700 |
2020/05/27 | 2,574 | 2,578 | 2,525 | 2,570 | -4 | -0.2% | 60,900 |
2020/05/26 | 2,560 | 2,578 | 2,530 | 2,574 | +48 | +1.9% | 65,300 |
2020/05/25 | 2,517 | 2,553 | 2,512 | 2,526 | +12 | +0.5% | 43,600 |
2020/05/22 | 2,534 | 2,566 | 2,502 | 2,514 | -34 | -1.3% | 72,900 |
2020/05/21 | 2,456 | 2,562 | 2,456 | 2,548 | +92 | +3.7% | 105,400 |
2020/05/20 | 2,486 | 2,508 | 2,452 | 2,456 | -39 | -1.6% | 54,600 |
2020/05/19 | 2,450 | 2,495 | 2,395 | 2,495 | +82 | +3.4% | 69,900 |
2020/05/18 | 2,497 | 2,516 | 2,401 | 2,413 | -81 | -3.2% | 95,400 |
2020/05/15 | 2,507 | 2,525 | 2,459 | 2,494 | -36 | -1.4% | 76,600 |
2020/05/14 | 2,566 | 2,598 | 2,530 | 2,530 | -36 | -1.4% | 22,700 |
2020/05/13 | 2,581 | 2,582 | 2,508 | 2,566 | -57 | -2.2% | 56,000 |
2020/05/12 | 2,650 | 2,718 | 2,582 | 2,623 | +2 | +0.1% | 113,900 |
2020/05/11 | 2,548 | 2,621 | 2,510 | 2,621 | +88 | +3.5% | 59,900 |
2020/05/08 | 2,537 | 2,559 | 2,494 | 2,533 | -16 | -0.6% | 54,800 |
2020/05/07 | 2,520 | 2,585 | 2,520 | 2,549 | +79 | +3.2% | 81,300 |
2020/05/01 | 2,397 | 2,482 | 2,373 | 2,470 | +27 | +1.1% | 62,200 |
2020/04/30 | 2,477 | 2,477 | 2,417 | 2,443 | +29 | +1.2% | 47,200 |
2020/04/28 | 2,370 | 2,414 | 2,334 | 2,414 | +42 | +1.8% | 45,400 |
2020/04/27 | 2,282 | 2,372 | 2,282 | 2,372 | +96 | +4.2% | 49,600 |
2020/04/24 | 2,201 | 2,282 | 2,177 | 2,276 | +75 | +3.4% | 84,700 |
2020/04/23 | 2,222 | 2,238 | 2,179 | 2,201 | -32 | -1.4% | 57,900 |
2020/04/22 | 2,135 | 2,234 | 2,115 | 2,233 | +65 | +3% | 46,400 |
2020/04/21 | 2,180 | 2,200 | 2,130 | 2,168 | -82 | -3.6% | 58,500 |
2020/04/20 | 2,321 | 2,322 | 2,238 | 2,250 | -79 | -3.4% | 58,700 |
2020/04/17 | 2,286 | 2,371 | 2,265 | 2,329 | +72 | +3.2% | 52,200 |
2020/04/16 | 2,100 | 2,257 | 2,099 | 2,257 | +157 | +7.5% | 43,100 |
2020/04/15 | 2,150 | 2,176 | 2,087 | 2,100 | -47 | -2.2% | 69,600 |
2020/04/14 | 2,181 | 2,181 | 2,128 | 2,147 | -34 | -1.6% | 28,700 |
2020/04/13 | 2,184 | 2,200 | 2,148 | 2,181 | -48 | -2.2% | 32,200 |
2020/04/10 | 2,190 | 2,233 | 2,139 | 2,229 | +38 | +1.7% | 30,100 |
2020/04/09 | 2,222 | 2,233 | 2,134 | 2,191 | -24 | -1.1% | 28,000 |
2020/04/08 | 2,171 | 2,251 | 2,166 | 2,215 | +13 | +0.6% | 36,100 |
2020/04/07 | 2,108 | 2,218 | 2,088 | 2,202 | +97 | +4.6% | 49,800 |
2020/04/06 | 2,043 | 2,120 | 2,000 | 2,105 | +58 | +2.8% | 57,300 |
2020/04/03 | 2,081 | 2,161 | 2,039 | 2,047 | -26 | -1.3% | 53,100 |
2020/04/02 | 2,204 | 2,230 | 2,067 | 2,073 | -149 | -6.7% | 106,600 |
2020/04/01 | 2,271 | 2,319 | 2,207 | 2,222 | -84 | -3.6% | 43,600 |
2020/03/31 | 2,318 | 2,412 | 2,300 | 2,306 | ±0 | ±0% | 92,600 |
2020/03/30 | 2,207 | 2,313 | 2,203 | 2,306 | +37 | +1.6% | 59,800 |
2020/03/27 | 2,282 | 2,325 | 2,162 | 2,269 | +75 | +3.4% | 96,700 |
2020/03/26 | 2,081 | 2,222 | 2,040 | 2,194 | +97 | +4.6% | 78,000 |
2020/03/25 | 1,998 | 2,098 | 1,925 | 2,097 | +201 | +10.6% | 56,700 |
2020/03/24 | 1,940 | 1,980 | 1,863 | 1,896 | -4 | -0.2% | 93,700 |
2020/03/23 | 1,949 | 1,976 | 1,833 | 1,900 | -139 | -6.8% | 120,400 |
2020/03/19 | 1,926 | 2,039 | 1,917 | 2,039 | +130 | +6.8% | 87,400 |
2020/03/18 | 2,012 | 2,099 | 1,904 | 1,909 | -90 | -4.5% | 141,000 |
2020/03/17 | 1,790 | 2,017 | 1,788 | 1,999 | +169 | +9.2% | 81,100 |
2020/03/16 | 1,830 | 1,912 | 1,800 | 1,830 | +46 | +2.6% | 113,700 |
1101~
1150
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