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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,010 | 4,010 | 3,910 | 3,910 | -35 | -0.9% | 33,800 |
| 2023/11/13 | 4,000 | 4,025 | 3,935 | 3,945 | -115 | -2.8% | 39,400 |
| 2023/11/10 | 4,095 | 4,110 | 4,040 | 4,060 | -65 | -1.6% | 39,500 |
| 2023/11/09 | 4,070 | 4,145 | 4,040 | 4,125 | -15 | -0.4% | 41,600 |
| 2023/11/08 | 4,020 | 4,160 | 3,980 | 4,140 | +70 | +1.7% | 60,000 |
| 2023/11/07 | 4,095 | 4,255 | 4,035 | 4,070 | +115 | +2.9% | 156,400 |
| 2023/11/06 | 3,900 | 3,990 | 3,885 | 3,955 | +115 | +3% | 118,300 |
| 2023/11/02 | 3,835 | 3,865 | 3,830 | 3,840 | +40 | +1.1% | 42,200 |
| 2023/11/01 | 3,810 | 3,830 | 3,760 | 3,800 | +60 | +1.6% | 80,000 |
| 2023/10/31 | 3,670 | 3,740 | 3,635 | 3,740 | +95 | +2.6% | 45,200 |
| 2023/10/30 | 3,625 | 3,655 | 3,600 | 3,645 | +20 | +0.6% | 70,000 |
| 2023/10/27 | 3,600 | 3,625 | 3,560 | 3,625 | +75 | +2.1% | 35,900 |
| 2023/10/26 | 3,570 | 3,605 | 3,475 | 3,550 | -30 | -0.8% | 63,500 |
| 2023/10/25 | 3,600 | 3,615 | 3,570 | 3,580 | -20 | -0.6% | 38,200 |
| 2023/10/24 | 3,545 | 3,615 | 3,500 | 3,600 | +60 | +1.7% | 56,200 |
| 2023/10/23 | 3,590 | 3,605 | 3,540 | 3,540 | -80 | -2.2% | 57,800 |
| 2023/10/20 | 3,570 | 3,640 | 3,565 | 3,620 | -20 | -0.5% | 35,500 |
| 2023/10/19 | 3,580 | 3,670 | 3,580 | 3,640 | -10 | -0.3% | 27,800 |
| 2023/10/18 | 3,615 | 3,665 | 3,570 | 3,650 | +25 | +0.7% | 28,000 |
| 2023/10/17 | 3,635 | 3,675 | 3,605 | 3,625 | -15 | -0.4% | 23,000 |
| 2023/10/16 | 3,680 | 3,700 | 3,625 | 3,640 | -45 | -1.2% | 27,700 |
| 2023/10/13 | 3,750 | 3,750 | 3,665 | 3,685 | -85 | -2.3% | 42,500 |
| 2023/10/12 | 3,690 | 3,775 | 3,660 | 3,770 | +60 | +1.6% | 51,600 |
| 2023/10/11 | 3,750 | 3,755 | 3,690 | 3,710 | -30 | -0.8% | 43,400 |
| 2023/10/10 | 3,700 | 3,750 | 3,675 | 3,740 | +85 | +2.3% | 48,900 |
| 2023/10/06 | 3,670 | 3,705 | 3,635 | 3,655 | +35 | +1% | 51,000 |
| 2023/10/05 | 3,590 | 3,630 | 3,580 | 3,620 | +30 | +0.8% | 40,500 |
| 2023/10/04 | 3,525 | 3,630 | 3,525 | 3,590 | +15 | +0.4% | 51,000 |
| 2023/10/03 | 3,600 | 3,605 | 3,550 | 3,575 | -90 | -2.5% | 78,800 |
| 2023/10/02 | 3,625 | 3,740 | 3,625 | 3,665 | +55 | +1.5% | 104,700 |
| 2023/09/29 | 3,665 | 3,685 | 3,590 | 3,610 | -40 | -1.1% | 65,000 |
| 2023/09/28 | 3,725 | 3,725 | 3,560 | 3,650 | -105 | -2.8% | 128,800 |
| 2023/09/27 | 3,710 | 3,770 | 3,710 | 3,755 | -65 | -1.7% | 190,700 |
| 2023/09/26 | 3,965 | 3,980 | 3,820 | 3,820 | -165 | -4.1% | 186,700 |
| 2023/09/25 | 3,900 | 3,985 | 3,900 | 3,985 | +10 | +0.3% | 112,900 |
| 2023/09/22 | 3,955 | 4,010 | 3,945 | 3,975 | -10 | -0.3% | 83,400 |
| 2023/09/21 | 4,045 | 4,065 | 3,985 | 3,985 | -60 | -1.5% | 82,800 |
| 2023/09/20 | 4,155 | 4,160 | 4,025 | 4,045 | -135 | -3.2% | 74,100 |
| 2023/09/19 | 4,195 | 4,195 | 4,140 | 4,180 | -25 | -0.6% | 58,100 |
| 2023/09/15 | 4,220 | 4,220 | 4,165 | 4,205 | +15 | +0.4% | 41,700 |
| 2023/09/14 | 4,260 | 4,260 | 4,175 | 4,190 | -70 | -1.6% | 62,400 |
| 2023/09/13 | 4,245 | 4,290 | 4,195 | 4,260 | -25 | -0.6% | 60,300 |
| 2023/09/12 | 4,370 | 4,385 | 4,270 | 4,285 | -45 | -1% | 53,100 |
| 2023/09/11 | 4,290 | 4,385 | 4,290 | 4,330 | +35 | +0.8% | 65,600 |
| 2023/09/08 | 4,355 | 4,365 | 4,295 | 4,295 | -60 | -1.4% | 62,200 |
| 2023/09/07 | 4,395 | 4,400 | 4,340 | 4,355 | -55 | -1.2% | 52,000 |
| 2023/09/06 | 4,410 | 4,425 | 4,345 | 4,410 | ±0 | ±0% | 47,200 |
| 2023/09/05 | 4,275 | 4,410 | 4,275 | 4,410 | +130 | +3% | 58,900 |
| 2023/09/04 | 4,300 | 4,350 | 4,265 | 4,280 | ±0 | ±0% | 41,600 |
| 2023/09/01 | 4,255 | 4,285 | 4,240 | 4,280 | +25 | +0.6% | 27,000 |
251～
300
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
