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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,430 | 3,485 | 3,400 | 3,405 | -50 | -1.4% | 11,300 |
| 2024/08/20 | 3,465 | 3,475 | 3,425 | 3,455 | +60 | +1.8% | 13,900 |
| 2024/08/19 | 3,420 | 3,440 | 3,395 | 3,395 | -95 | -2.7% | 30,900 |
| 2024/08/16 | 3,395 | 3,490 | 3,390 | 3,490 | +135 | +4% | 22,200 |
| 2024/08/15 | 3,320 | 3,360 | 3,295 | 3,355 | +40 | +1.2% | 32,600 |
| 2024/08/14 | 3,290 | 3,315 | 3,225 | 3,315 | +40 | +1.2% | 41,300 |
| 2024/08/13 | 3,240 | 3,290 | 3,220 | 3,275 | +50 | +1.6% | 34,900 |
| 2024/08/09 | 3,270 | 3,320 | 3,190 | 3,225 | +25 | +0.8% | 51,100 |
| 2024/08/08 | 3,150 | 3,305 | 3,145 | 3,200 | +20 | +0.6% | 53,800 |
| 2024/08/07 | 3,135 | 3,300 | 3,120 | 3,180 | -50 | -1.5% | 49,100 |
| 2024/08/06 | 3,145 | 3,280 | 3,145 | 3,230 | +115 | +3.7% | 67,400 |
| 2024/08/05 | 3,240 | 3,270 | 3,020 | 3,115 | -240 | -7.2% | 128,400 |
| 2024/08/02 | 3,495 | 3,505 | 3,355 | 3,355 | -280 | -7.7% | 80,800 |
| 2024/08/01 | 3,685 | 3,700 | 3,610 | 3,635 | -65 | -1.8% | 67,000 |
| 2024/07/31 | 3,640 | 3,720 | 3,630 | 3,700 | +5 | +0.1% | 84,400 |
| 2024/07/30 | 3,750 | 3,750 | 3,690 | 3,695 | -40 | -1.1% | 38,500 |
| 2024/07/29 | 3,765 | 3,770 | 3,720 | 3,735 | +20 | +0.5% | 24,800 |
| 2024/07/26 | 3,755 | 3,775 | 3,715 | 3,715 | -25 | -0.7% | 43,900 |
| 2024/07/25 | 3,840 | 3,840 | 3,725 | 3,740 | -160 | -4.1% | 45,200 |
| 2024/07/24 | 4,070 | 4,075 | 3,895 | 3,900 | -170 | -4.2% | 31,500 |
| 2024/07/23 | 3,990 | 4,105 | 3,990 | 4,070 | +85 | +2.1% | 55,700 |
| 2024/07/22 | 3,985 | 4,020 | 3,975 | 3,985 | ±0 | ±0% | 35,800 |
| 2024/07/19 | 4,020 | 4,065 | 3,975 | 3,985 | -25 | -0.6% | 20,900 |
| 2024/07/18 | 4,020 | 4,075 | 4,000 | 4,010 | -30 | -0.7% | 41,700 |
| 2024/07/17 | 4,040 | 4,055 | 4,005 | 4,040 | +15 | +0.4% | 33,600 |
| 2024/07/16 | 4,085 | 4,105 | 3,995 | 4,025 | -55 | -1.3% | 39,800 |
| 2024/07/12 | 4,050 | 4,105 | 4,045 | 4,080 | -10 | -0.2% | 53,500 |
| 2024/07/11 | 4,050 | 4,090 | 4,005 | 4,090 | +20 | +0.5% | 50,700 |
| 2024/07/10 | 4,100 | 4,100 | 3,995 | 4,070 | -15 | -0.4% | 44,100 |
| 2024/07/09 | 4,060 | 4,085 | 3,990 | 4,085 | +25 | +0.6% | 58,200 |
| 2024/07/08 | 4,105 | 4,110 | 4,030 | 4,060 | -40 | -1% | 32,100 |
| 2024/07/05 | 4,160 | 4,170 | 4,090 | 4,100 | -80 | -1.9% | 29,000 |
| 2024/07/04 | 4,215 | 4,220 | 4,170 | 4,180 | -35 | -0.8% | 22,000 |
| 2024/07/03 | 4,200 | 4,225 | 4,195 | 4,215 | +15 | +0.4% | 22,700 |
| 2024/07/02 | 4,200 | 4,255 | 4,180 | 4,200 | -20 | -0.5% | 61,400 |
| 2024/07/01 | 4,225 | 4,250 | 4,175 | 4,220 | -5 | -0.1% | 26,400 |
| 2024/06/28 | 4,245 | 4,245 | 4,205 | 4,225 | +5 | +0.1% | 31,900 |
| 2024/06/27 | 4,310 | 4,310 | 4,190 | 4,220 | -95 | -2.2% | 42,900 |
| 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 |
151～
200
件表示中 / 3673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 | 458,500円 | +6.6% | +8.5% | 2.18% | 24.83倍 | 2.45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 |
| フェローテック | 225,600円 | +19.1% | -2.0% | 6.21% | 6.60倍 | 0.44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 |
| 山洋電 | 818,000円 | -14.9% | -52.7% | 1.83% | 20.77倍 | 0.91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 |
| 象 印 | 130,800円 | +2.6% | -12.9% | 3.06% | 20.20倍 | 0.99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 |
| キヤノン電 | 222,600円 | +4.3% | +6.3% | 3.14% | 11.67倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
