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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,135 | 4,325 | 4,130 | 4,315 | +180 | +4.4% | 61,100 |
| 2024/06/25 | 4,120 | 4,160 | 4,115 | 4,135 | +30 | +0.7% | 14,600 |
| 2024/06/24 | 4,095 | 4,120 | 4,085 | 4,105 | +50 | +1.2% | 14,300 |
| 2024/06/21 | 4,120 | 4,120 | 4,055 | 4,055 | -65 | -1.6% | 19,600 |
| 2024/06/20 | 4,150 | 4,160 | 4,060 | 4,120 | -30 | -0.7% | 22,000 |
| 2024/06/19 | 4,100 | 4,190 | 4,100 | 4,150 | +85 | +2.1% | 32,300 |
| 2024/06/18 | 3,885 | 4,075 | 3,885 | 4,065 | +210 | +5.4% | 46,800 |
| 2024/06/17 | 3,900 | 3,900 | 3,815 | 3,855 | -65 | -1.7% | 38,800 |
| 2024/06/14 | 3,840 | 3,930 | 3,820 | 3,920 | +30 | +0.8% | 67,300 |
| 2024/06/13 | 3,950 | 4,035 | 3,875 | 3,890 | -70 | -1.8% | 38,500 |
| 2024/06/12 | 3,985 | 4,015 | 3,955 | 3,960 | -25 | -0.6% | 19,800 |
| 2024/06/11 | 3,975 | 4,080 | 3,970 | 3,985 | +15 | +0.4% | 39,600 |
| 2024/06/10 | 3,925 | 3,980 | 3,915 | 3,970 | +35 | +0.9% | 28,700 |
| 2024/06/07 | 3,925 | 3,955 | 3,910 | 3,935 | +5 | +0.1% | 14,200 |
| 2024/06/06 | 4,025 | 4,075 | 3,925 | 3,930 | -65 | -1.6% | 15,600 |
| 2024/06/05 | 3,960 | 4,020 | 3,955 | 3,995 | -10 | -0.2% | 22,300 |
| 2024/06/04 | 3,980 | 4,035 | 3,965 | 4,005 | +15 | +0.4% | 30,800 |
| 2024/06/03 | 3,960 | 3,995 | 3,910 | 3,990 | +45 | +1.1% | 23,200 |
| 2024/05/31 | 3,890 | 3,955 | 3,870 | 3,945 | +85 | +2.2% | 61,800 |
| 2024/05/30 | 3,730 | 3,860 | 3,710 | 3,860 | +80 | +2.1% | 38,400 |
| 2024/05/29 | 3,815 | 3,850 | 3,775 | 3,780 | -45 | -1.2% | 27,400 |
| 2024/05/28 | 3,895 | 3,930 | 3,825 | 3,825 | -70 | -1.8% | 34,900 |
| 2024/05/27 | 3,960 | 4,000 | 3,885 | 3,895 | -65 | -1.6% | 23,400 |
| 2024/05/24 | 3,920 | 4,000 | 3,900 | 3,960 | -10 | -0.3% | 44,400 |
| 2024/05/23 | 4,010 | 4,035 | 3,960 | 3,970 | -50 | -1.2% | 27,200 |
| 2024/05/22 | 4,000 | 4,040 | 3,970 | 4,020 | -40 | -1% | 42,200 |
| 2024/05/21 | 4,085 | 4,125 | 4,060 | 4,060 | -25 | -0.6% | 19,800 |
| 2024/05/20 | 4,045 | 4,130 | 4,035 | 4,085 | +75 | +1.9% | 44,400 |
| 2024/05/17 | 3,970 | 4,030 | 3,960 | 4,010 | +20 | +0.5% | 31,600 |
| 2024/05/16 | 3,940 | 4,015 | 3,910 | 3,990 | +50 | +1.3% | 29,700 |
| 2024/05/15 | 3,975 | 4,015 | 3,900 | 3,940 | -35 | -0.9% | 41,000 |
| 2024/05/14 | 4,040 | 4,040 | 3,815 | 3,975 | -235 | -5.6% | 144,000 |
| 2024/05/13 | 4,160 | 4,275 | 4,140 | 4,210 | +75 | +1.8% | 77,400 |
| 2024/05/10 | 4,215 | 4,225 | 4,135 | 4,135 | -80 | -1.9% | 22,000 |
| 2024/05/09 | 4,215 | 4,255 | 4,190 | 4,215 | -5 | -0.1% | 26,400 |
| 2024/05/08 | 4,220 | 4,240 | 4,185 | 4,220 | -25 | -0.6% | 39,600 |
| 2024/05/07 | 4,250 | 4,250 | 4,170 | 4,245 | +50 | +1.2% | 20,600 |
| 2024/05/02 | 4,190 | 4,250 | 4,155 | 4,195 | +35 | +0.8% | 73,300 |
| 2024/05/01 | 4,135 | 4,185 | 4,045 | 4,160 | +30 | +0.7% | 48,500 |
| 2024/04/30 | 4,090 | 4,155 | 4,090 | 4,130 | +110 | +2.7% | 45,600 |
| 2024/04/26 | 3,955 | 4,030 | 3,930 | 4,020 | +45 | +1.1% | 136,800 |
| 2024/04/25 | 3,995 | 4,015 | 3,960 | 3,975 | -55 | -1.4% | 32,000 |
| 2024/04/24 | 4,065 | 4,065 | 4,000 | 4,030 | -25 | -0.6% | 26,100 |
| 2024/04/23 | 4,105 | 4,105 | 3,995 | 4,055 | -30 | -0.7% | 29,400 |
| 2024/04/22 | 4,000 | 4,110 | 4,000 | 4,085 | +85 | +2.1% | 47,000 |
| 2024/04/19 | 3,990 | 4,025 | 3,960 | 4,000 | -15 | -0.4% | 104,200 |
| 2024/04/18 | 3,980 | 4,080 | 3,980 | 4,015 | +25 | +0.6% | 70,600 |
| 2024/04/17 | 4,000 | 4,015 | 3,940 | 3,990 | -10 | -0.3% | 55,500 |
| 2024/04/16 | 4,075 | 4,075 | 4,000 | 4,000 | -140 | -3.4% | 54,800 |
| 2024/04/15 | 4,180 | 4,195 | 4,090 | 4,140 | -85 | -2% | 54,900 |
101～
150
件表示中 / 3585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 | 421,500円 | +6.6% | +8.5% | 2.37% | 23.45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 |
| 湖北工業 | 359,500円 | +21.6% | +47.1% | 0.64% | 31.87倍 | 4.40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 |
| ＥＩＺＯ | 218,100円 | +0.7% | -24.1% | 4.81% | 26.40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 |
| 古野電 | 276,500円 | +7.1% | +40.8% | 2.71% | 11.65倍 | 1.28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 |
| ニチコン | 109,100円 | -3.1% | -38.6% | 3.12% | 12.24倍 | 0.66倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
