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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 3,640 | 3,640 | 3,555 | 3,555 | -85 | -2.3% | 25,600 |
| 2024/10/23 | 3,675 | 3,685 | 3,620 | 3,640 | -35 | -1% | 25,800 |
| 2024/10/22 | 3,790 | 3,790 | 3,670 | 3,675 | -115 | -3% | 29,600 |
| 2024/10/21 | 3,750 | 3,840 | 3,750 | 3,790 | +145 | +4% | 47,600 |
| 2024/10/18 | 3,570 | 3,645 | 3,570 | 3,645 | +90 | +2.5% | 20,500 |
| 2024/10/17 | 3,590 | 3,590 | 3,555 | 3,555 | -10 | -0.3% | 14,700 |
| 2024/10/16 | 3,550 | 3,585 | 3,530 | 3,565 | -35 | -1% | 41,200 |
| 2024/10/15 | 3,660 | 3,660 | 3,600 | 3,600 | -30 | -0.8% | 33,700 |
| 2024/10/11 | 3,660 | 3,665 | 3,630 | 3,630 | -30 | -0.8% | 23,600 |
| 2024/10/10 | 3,660 | 3,700 | 3,630 | 3,660 | ±0 | ±0% | 25,800 |
| 2024/10/09 | 3,715 | 3,715 | 3,640 | 3,660 | -30 | -0.8% | 21,800 |
| 2024/10/08 | 3,680 | 3,745 | 3,650 | 3,690 | -40 | -1.1% | 48,900 |
| 2024/10/07 | 3,715 | 3,740 | 3,690 | 3,730 | +85 | +2.3% | 40,900 |
| 2024/10/04 | 3,590 | 3,660 | 3,590 | 3,645 | +65 | +1.8% | 37,300 |
| 2024/10/03 | 3,635 | 3,670 | 3,580 | 3,580 | +15 | +0.4% | 28,800 |
| 2024/10/02 | 3,560 | 3,610 | 3,540 | 3,565 | -35 | -1% | 30,500 |
| 2024/10/01 | 3,595 | 3,605 | 3,535 | 3,600 | +10 | +0.3% | 37,000 |
| 2024/09/30 | 3,685 | 3,700 | 3,580 | 3,590 | -235 | -6.1% | 45,700 |
| 2024/09/27 | 3,755 | 3,875 | 3,725 | 3,825 | +110 | +3% | 102,300 |
| 2024/09/26 | 3,685 | 3,725 | 3,670 | 3,715 | +80 | +2.2% | 207,500 |
| 2024/09/25 | 3,620 | 3,660 | 3,570 | 3,635 | -5 | -0.1% | 146,100 |
| 2024/09/24 | 3,680 | 3,720 | 3,605 | 3,640 | +30 | +0.8% | 146,100 |
| 2024/09/20 | 3,630 | 3,650 | 3,565 | 3,610 | +10 | +0.3% | 126,700 |
| 2024/09/19 | 3,565 | 3,630 | 3,525 | 3,600 | +90 | +2.6% | 91,700 |
| 2024/09/18 | 3,435 | 3,530 | 3,405 | 3,510 | +75 | +2.2% | 88,200 |
| 2024/09/17 | 3,285 | 3,445 | 3,285 | 3,435 | +170 | +5.2% | 103,700 |
| 2024/09/13 | 3,280 | 3,295 | 3,265 | 3,265 | -40 | -1.2% | 44,700 |
| 2024/09/12 | 3,315 | 3,330 | 3,275 | 3,305 | +60 | +1.8% | 41,600 |
| 2024/09/11 | 3,285 | 3,305 | 3,235 | 3,245 | -40 | -1.2% | 32,300 |
| 2024/09/10 | 3,335 | 3,355 | 3,285 | 3,285 | -35 | -1.1% | 33,100 |
| 2024/09/09 | 3,285 | 3,340 | 3,270 | 3,320 | -35 | -1% | 36,200 |
| 2024/09/06 | 3,360 | 3,385 | 3,330 | 3,355 | +5 | +0.1% | 29,600 |
| 2024/09/05 | 3,315 | 3,415 | 3,280 | 3,350 | +20 | +0.6% | 39,600 |
| 2024/09/04 | 3,385 | 3,410 | 3,330 | 3,330 | -165 | -4.7% | 46,900 |
| 2024/09/03 | 3,460 | 3,520 | 3,455 | 3,495 | +50 | +1.5% | 21,900 |
| 2024/09/02 | 3,540 | 3,550 | 3,430 | 3,445 | -50 | -1.4% | 29,500 |
| 2024/08/30 | 3,480 | 3,565 | 3,460 | 3,495 | +55 | +1.6% | 52,100 |
| 2024/08/29 | 3,495 | 3,530 | 3,415 | 3,440 | -70 | -2% | 31,300 |
| 2024/08/28 | 3,450 | 3,515 | 3,450 | 3,510 | +70 | +2% | 22,300 |
| 2024/08/27 | 3,430 | 3,485 | 3,430 | 3,440 | +10 | +0.3% | 13,400 |
| 2024/08/26 | 3,435 | 3,475 | 3,380 | 3,430 | -25 | -0.7% | 22,900 |
| 2024/08/23 | 3,450 | 3,485 | 3,420 | 3,455 | +5 | +0.1% | 48,700 |
| 2024/08/22 | 3,405 | 3,450 | 3,405 | 3,450 | +45 | +1.3% | 11,300 |
| 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 |
201～
250
件表示中 / 3766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 | 518,000円 | +5.6% | +6.1% | 1.93% | 25.01倍 | 2.78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 |
| ＰＨＣＨＤ | 103,300円 | +0.4% | -35.2% | 4.07% | 17.66倍 | 0.92倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 象 印 | 173,500円 | +3.2% | +1.3% | 3.69% | 22.95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 | 561,000円 | -0.8% | +3.5% | 2.50% | 23.01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 | 258,100円 | +4.3% | +6.3% | 2.71% | 13.53倍 | 0.87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
