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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 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 |
401～
450
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 | 512,000円 | +5.6% | +6.1% | 1.95% | 24.72倍 | 2.76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 | 173,600円 | +3.2% | +1.3% | 3.69% | 22.96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 | 258,000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 |
| 芝浦電子 | 632,000円 | - | - | - | - | 2.58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
