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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,890 | 3,955 | 3,870 | 3,945 | +85 | +2.2% | 61,800 |
| 2024/05/30 | 3,730 | 3,860 | 3,710 | 3,860 | +80 | +2.1% | 38,400 |
| 2024/05/29 | 3,815 | 3,850 | 3,775 | 3,780 | -45 | -1.2% | 27,400 |
| 2024/05/28 | 3,895 | 3,930 | 3,825 | 3,825 | -70 | -1.8% | 34,900 |
| 2024/05/27 | 3,960 | 4,000 | 3,885 | 3,895 | -65 | -1.6% | 23,400 |
| 2024/05/24 | 3,920 | 4,000 | 3,900 | 3,960 | -10 | -0.3% | 44,400 |
| 2024/05/23 | 4,010 | 4,035 | 3,960 | 3,970 | -50 | -1.2% | 27,200 |
| 2024/05/22 | 4,000 | 4,040 | 3,970 | 4,020 | -40 | -1% | 42,200 |
| 2024/05/21 | 4,085 | 4,125 | 4,060 | 4,060 | -25 | -0.6% | 19,800 |
| 2024/05/20 | 4,045 | 4,130 | 4,035 | 4,085 | +75 | +1.9% | 44,400 |
| 2024/05/17 | 3,970 | 4,030 | 3,960 | 4,010 | +20 | +0.5% | 31,600 |
| 2024/05/16 | 3,940 | 4,015 | 3,910 | 3,990 | +50 | +1.3% | 29,700 |
| 2024/05/15 | 3,975 | 4,015 | 3,900 | 3,940 | -35 | -0.9% | 41,000 |
| 2024/05/14 | 4,040 | 4,040 | 3,815 | 3,975 | -235 | -5.6% | 144,000 |
| 2024/05/13 | 4,160 | 4,275 | 4,140 | 4,210 | +75 | +1.8% | 77,400 |
| 2024/05/10 | 4,215 | 4,225 | 4,135 | 4,135 | -80 | -1.9% | 22,000 |
| 2024/05/09 | 4,215 | 4,255 | 4,190 | 4,215 | -5 | -0.1% | 26,400 |
| 2024/05/08 | 4,220 | 4,240 | 4,185 | 4,220 | -25 | -0.6% | 39,600 |
| 2024/05/07 | 4,250 | 4,250 | 4,170 | 4,245 | +50 | +1.2% | 20,600 |
| 2024/05/02 | 4,190 | 4,250 | 4,155 | 4,195 | +35 | +0.8% | 73,300 |
| 2024/05/01 | 4,135 | 4,185 | 4,045 | 4,160 | +30 | +0.7% | 48,500 |
| 2024/04/30 | 4,090 | 4,155 | 4,090 | 4,130 | +110 | +2.7% | 45,600 |
| 2024/04/26 | 3,955 | 4,030 | 3,930 | 4,020 | +45 | +1.1% | 136,800 |
| 2024/04/25 | 3,995 | 4,015 | 3,960 | 3,975 | -55 | -1.4% | 32,000 |
| 2024/04/24 | 4,065 | 4,065 | 4,000 | 4,030 | -25 | -0.6% | 26,100 |
| 2024/04/23 | 4,105 | 4,105 | 3,995 | 4,055 | -30 | -0.7% | 29,400 |
| 2024/04/22 | 4,000 | 4,110 | 4,000 | 4,085 | +85 | +2.1% | 47,000 |
| 2024/04/19 | 3,990 | 4,025 | 3,960 | 4,000 | -15 | -0.4% | 104,200 |
| 2024/04/18 | 3,980 | 4,080 | 3,980 | 4,015 | +25 | +0.6% | 70,600 |
| 2024/04/17 | 4,000 | 4,015 | 3,940 | 3,990 | -10 | -0.3% | 55,500 |
| 2024/04/16 | 4,075 | 4,075 | 4,000 | 4,000 | -140 | -3.4% | 54,800 |
| 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 |
301～
350
件表示中 / 3767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 | 2.79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 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92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 | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13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 | 258,200円 | +4.3% | +6.3% | 2.71% | 13.54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 |
| 芝浦電子 | 648,000円 | - | - | - | - | 2.65倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
市場注目の銘柄
チャート関連のコラム
