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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 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 |
| 2023/08/31 | 4,220 | 4,275 | 4,215 | 4,255 | +75 | +1.8% | 37,500 |
| 2023/08/30 | 4,200 | 4,200 | 4,165 | 4,180 | -5 | -0.1% | 35,600 |
| 2023/08/29 | 4,045 | 4,195 | 4,010 | 4,185 | +115 | +2.8% | 44,300 |
| 2023/08/28 | 4,210 | 4,215 | 4,070 | 4,070 | -115 | -2.7% | 38,600 |
| 2023/08/25 | 4,135 | 4,195 | 4,125 | 4,185 | -20 | -0.5% | 54,000 |
| 2023/08/24 | 4,095 | 4,210 | 4,085 | 4,205 | +110 | +2.7% | 52,300 |
| 2023/08/23 | 4,005 | 4,095 | 3,995 | 4,095 | +80 | +2% | 40,200 |
| 2023/08/22 | 3,900 | 4,020 | 3,900 | 4,015 | +120 | +3.1% | 68,300 |
351～
400
件表示中 / 3677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 | 462,500円 | +6.6% | +8.5% | 2.16% | 25.05倍 | 2.47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 |
| ホシデン | 173,400円 | +8.7% | -25.7% | 2.19% | 9.81倍 | 0.63倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| フェローテック | 220,600円 | +19.1% | -2.0% | 6.35% | 6.46倍 | 0.43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 |
| 象 印 | 132,000円 | +2.6% | -12.9% | 3.03% | 20.38倍 | 1.00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 | 211,900円 | +4.3% | +6.3% | 3.30% | 11.11倍 | 0.71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
