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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,180 | 4,195 | 4,090 | 4,140 | -85 | -2% | 54,900 |
| 2024/04/12 | 4,230 | 4,310 | 4,215 | 4,225 | +40 | +1% | 56,000 |
| 2024/04/11 | 4,230 | 4,300 | 4,170 | 4,185 | -115 | -2.7% | 56,600 |
| 2024/04/10 | 4,260 | 4,330 | 4,260 | 4,300 | +20 | +0.5% | 59,700 |
| 2024/04/09 | 4,205 | 4,300 | 4,165 | 4,280 | +5 | +0.1% | 64,700 |
| 2024/04/08 | 4,330 | 4,330 | 4,250 | 4,275 | -15 | -0.3% | 48,600 |
| 2024/04/05 | 4,280 | 4,330 | 4,225 | 4,290 | -60 | -1.4% | 59,800 |
| 2024/04/04 | 4,315 | 4,380 | 4,275 | 4,350 | +50 | +1.2% | 48,300 |
| 2024/04/03 | 4,315 | 4,335 | 4,260 | 4,300 | -45 | -1% | 82,000 |
| 2024/04/02 | 4,405 | 4,405 | 4,310 | 4,345 | -75 | -1.7% | 46,300 |
| 2024/04/01 | 4,450 | 4,465 | 4,345 | 4,420 | -85 | -1.9% | 40,300 |
| 2024/03/29 | 4,425 | 4,510 | 4,415 | 4,505 | +80 | +1.8% | 43,900 |
| 2024/03/28 | 4,550 | 4,585 | 4,415 | 4,425 | -170 | -3.7% | 51,300 |
| 2024/03/27 | 4,690 | 4,715 | 4,595 | 4,595 | -90 | -1.9% | 105,100 |
| 2024/03/26 | 4,610 | 4,700 | 4,610 | 4,685 | +70 | +1.5% | 67,800 |
| 2024/03/25 | 4,685 | 4,725 | 4,580 | 4,615 | -10 | -0.2% | 83,900 |
| 2024/03/22 | 4,600 | 4,660 | 4,570 | 4,625 | +35 | +0.8% | 59,700 |
| 2024/03/21 | 4,620 | 4,695 | 4,550 | 4,590 | +40 | +0.9% | 78,900 |
| 2024/03/19 | 4,510 | 4,550 | 4,465 | 4,550 | +10 | +0.2% | 43,000 |
| 2024/03/18 | 4,515 | 4,570 | 4,500 | 4,540 | +50 | +1.1% | 37,300 |
| 2024/03/15 | 4,560 | 4,655 | 4,470 | 4,490 | -20 | -0.4% | 42,900 |
| 2024/03/14 | 4,550 | 4,550 | 4,425 | 4,510 | -40 | -0.9% | 49,400 |
| 2024/03/13 | 4,630 | 4,655 | 4,535 | 4,550 | -80 | -1.7% | 36,700 |
| 2024/03/12 | 4,565 | 4,635 | 4,485 | 4,630 | +70 | +1.5% | 50,300 |
| 2024/03/11 | 4,500 | 4,560 | 4,410 | 4,560 | -10 | -0.2% | 49,400 |
| 2024/03/08 | 4,705 | 4,755 | 4,570 | 4,570 | -205 | -4.3% | 83,300 |
| 2024/03/07 | 4,850 | 4,850 | 4,715 | 4,775 | -45 | -0.9% | 57,200 |
| 2024/03/06 | 4,715 | 4,845 | 4,710 | 4,820 | +55 | +1.2% | 50,000 |
| 2024/03/05 | 4,775 | 4,790 | 4,665 | 4,765 | -15 | -0.3% | 58,900 |
| 2024/03/04 | 4,730 | 4,855 | 4,730 | 4,780 | +75 | +1.6% | 78,900 |
| 2024/03/01 | 4,680 | 4,750 | 4,610 | 4,705 | +80 | +1.7% | 53,300 |
| 2024/02/29 | 4,585 | 4,645 | 4,565 | 4,625 | +50 | +1.1% | 80,100 |
| 2024/02/28 | 4,605 | 4,625 | 4,550 | 4,575 | -20 | -0.4% | 53,400 |
| 2024/02/27 | 4,495 | 4,600 | 4,470 | 4,595 | +135 | +3% | 45,100 |
| 2024/02/26 | 4,360 | 4,485 | 4,360 | 4,460 | +105 | +2.4% | 33,500 |
| 2024/02/22 | 4,325 | 4,390 | 4,300 | 4,355 | +10 | +0.2% | 45,900 |
| 2024/02/21 | 4,410 | 4,475 | 4,335 | 4,345 | -45 | -1% | 44,200 |
| 2024/02/20 | 4,300 | 4,485 | 4,300 | 4,390 | +125 | +2.9% | 52,000 |
| 2024/02/19 | 4,210 | 4,295 | 4,180 | 4,265 | +30 | +0.7% | 30,000 |
| 2024/02/16 | 4,250 | 4,250 | 4,165 | 4,235 | -5 | -0.1% | 78,300 |
| 2024/02/15 | 4,330 | 4,405 | 4,225 | 4,240 | -90 | -2.1% | 59,100 |
| 2024/02/14 | 4,285 | 4,370 | 4,215 | 4,330 | -25 | -0.6% | 74,300 |
| 2024/02/13 | 4,300 | 4,425 | 4,275 | 4,355 | +95 | +2.2% | 120,100 |
| 2024/02/09 | 4,020 | 4,355 | 4,020 | 4,260 | +195 | +4.8% | 144,000 |
| 2024/02/08 | 4,035 | 4,090 | 4,000 | 4,065 | -10 | -0.2% | 103,000 |
| 2024/02/07 | 4,050 | 4,075 | 3,985 | 4,075 | +5 | +0.1% | 94,100 |
| 2024/02/06 | 4,075 | 4,100 | 4,005 | 4,070 | -5 | -0.1% | 80,300 |
| 2024/02/05 | 4,065 | 4,080 | 4,035 | 4,075 | ±0 | ±0% | 59,200 |
| 2024/02/02 | 4,085 | 4,100 | 4,070 | 4,075 | -5 | -0.1% | 44,000 |
| 2024/02/01 | 4,015 | 4,095 | 4,010 | 4,080 | +25 | +0.6% | 49,200 |
151～
200
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
