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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,150 | 4,165 | 4,050 | 4,050 | -95 | -2.3% | 46,900 |
| 2024/01/29 | 4,130 | 4,160 | 4,120 | 4,145 | +60 | +1.5% | 77,200 |
| 2024/01/26 | 4,070 | 4,135 | 4,065 | 4,085 | +20 | +0.5% | 55,500 |
| 2024/01/25 | 4,090 | 4,110 | 4,030 | 4,065 | -30 | -0.7% | 51,400 |
| 2024/01/24 | 4,115 | 4,130 | 4,050 | 4,095 | -55 | -1.3% | 36,700 |
| 2024/01/23 | 4,160 | 4,185 | 4,125 | 4,150 | +45 | +1.1% | 65,000 |
| 2024/01/22 | 4,080 | 4,135 | 4,080 | 4,105 | +25 | +0.6% | 53,000 |
| 2024/01/19 | 4,100 | 4,105 | 4,070 | 4,080 | -5 | -0.1% | 25,200 |
| 2024/01/18 | 4,040 | 4,100 | 4,040 | 4,085 | +5 | +0.1% | 42,900 |
| 2024/01/17 | 4,145 | 4,150 | 4,080 | 4,080 | -15 | -0.4% | 28,100 |
| 2024/01/16 | 4,200 | 4,200 | 4,065 | 4,095 | -95 | -2.3% | 44,200 |
| 2024/01/15 | 4,135 | 4,195 | 4,115 | 4,190 | +85 | +2.1% | 27,500 |
| 2024/01/12 | 4,140 | 4,140 | 4,055 | 4,105 | +5 | +0.1% | 38,500 |
| 2024/01/11 | 4,115 | 4,130 | 4,050 | 4,100 | +35 | +0.9% | 48,900 |
| 2024/01/10 | 4,005 | 4,095 | 4,005 | 4,065 | -10 | -0.2% | 44,100 |
| 2024/01/09 | 4,040 | 4,075 | 4,040 | 4,075 | +85 | +2.1% | 67,800 |
| 2024/01/05 | 4,040 | 4,040 | 3,960 | 3,990 | -55 | -1.4% | 41,200 |
| 2024/01/04 | 4,010 | 4,065 | 3,965 | 4,045 | +5 | +0.1% | 68,800 |
| 2023/12/29 | 4,050 | 4,060 | 3,965 | 4,040 | -10 | -0.2% | 41,300 |
| 2023/12/28 | 4,040 | 4,065 | 4,030 | 4,050 | +5 | +0.1% | 18,200 |
| 2023/12/27 | 4,015 | 4,065 | 4,010 | 4,045 | +40 | +1% | 23,100 |
| 2023/12/26 | 3,990 | 4,040 | 3,990 | 4,005 | +15 | +0.4% | 23,900 |
| 2023/12/25 | 4,035 | 4,075 | 3,975 | 3,990 | -25 | -0.6% | 36,700 |
| 2023/12/22 | 4,005 | 4,020 | 3,995 | 4,015 | +25 | +0.6% | 22,700 |
| 2023/12/21 | 3,905 | 4,010 | 3,880 | 3,990 | +55 | +1.4% | 66,400 |
| 2023/12/20 | 3,970 | 4,010 | 3,925 | 3,935 | -35 | -0.9% | 45,100 |
| 2023/12/19 | 3,890 | 3,990 | 3,875 | 3,970 | +90 | +2.3% | 51,000 |
| 2023/12/18 | 3,910 | 3,925 | 3,830 | 3,880 | -60 | -1.5% | 59,100 |
| 2023/12/15 | 4,070 | 4,070 | 3,940 | 3,940 | -145 | -3.5% | 36,100 |
| 2023/12/14 | 4,110 | 4,140 | 4,055 | 4,085 | -5 | -0.1% | 68,500 |
| 2023/12/13 | 4,085 | 4,135 | 4,060 | 4,090 | +15 | +0.4% | 52,600 |
| 2023/12/12 | 4,175 | 4,180 | 4,050 | 4,075 | -100 | -2.4% | 36,800 |
| 2023/12/11 | 4,150 | 4,215 | 4,140 | 4,175 | +30 | +0.7% | 38,100 |
| 2023/12/08 | 4,120 | 4,175 | 4,095 | 4,145 | -115 | -2.7% | 58,400 |
| 2023/12/07 | 4,190 | 4,290 | 4,175 | 4,260 | +25 | +0.6% | 42,800 |
| 2023/12/06 | 4,080 | 4,245 | 4,065 | 4,235 | +205 | +5.1% | 58,500 |
| 2023/12/05 | 4,000 | 4,065 | 3,975 | 4,030 | -25 | -0.6% | 94,100 |
| 2023/12/04 | 4,150 | 4,150 | 4,040 | 4,055 | -145 | -3.5% | 70,300 |
| 2023/12/01 | 4,245 | 4,280 | 4,175 | 4,200 | -40 | -0.9% | 36,000 |
| 2023/11/30 | 4,170 | 4,260 | 4,170 | 4,240 | +50 | +1.2% | 55,200 |
| 2023/11/29 | 4,110 | 4,190 | 4,110 | 4,190 | +10 | +0.2% | 28,100 |
| 2023/11/28 | 4,135 | 4,180 | 4,125 | 4,180 | +50 | +1.2% | 29,600 |
| 2023/11/27 | 4,140 | 4,165 | 4,095 | 4,130 | +25 | +0.6% | 28,700 |
| 2023/11/24 | 4,055 | 4,140 | 4,055 | 4,105 | +25 | +0.6% | 20,800 |
| 2023/11/22 | 4,020 | 4,095 | 4,020 | 4,080 | +35 | +0.9% | 20,700 |
| 2023/11/21 | 4,015 | 4,050 | 4,005 | 4,045 | +40 | +1% | 30,200 |
| 2023/11/20 | 4,015 | 4,070 | 4,005 | 4,005 | -50 | -1.2% | 41,400 |
| 2023/11/17 | 3,975 | 4,060 | 3,970 | 4,055 | +85 | +2.1% | 58,100 |
| 2023/11/16 | 3,980 | 4,005 | 3,940 | 3,970 | -10 | -0.3% | 31,400 |
| 2023/11/15 | 3,920 | 4,010 | 3,920 | 3,980 | +70 | +1.8% | 32,900 |
201～
250
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 | 420,500円 | +6.6% | +8.5% | 2.38% | 23.39倍 | 2.30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 | 351,000円 | +21.6% | +47.1% | 0.66% | 31.12倍 | 4.30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 | 218,700円 | +0.7% | -24.1% | 4.80% | 26.47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 | 269,800円 | +7.1% | +40.8% | 2.78% | 11.37倍 | 1.25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 | 109,600円 | -3.1% | -38.6% | 3.10% | 12.30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
