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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/18 | 4,515 | 4,570 | 4,500 | 4,540 | +50 | +1.1% | 37,300 |
| 2024/03/15 | 4,560 | 4,655 | 4,470 | 4,490 | -20 | -0.4% | 42,900 |
| 2024/03/14 | 4,550 | 4,550 | 4,425 | 4,510 | -40 | -0.9% | 49,400 |
| 2024/03/13 | 4,630 | 4,655 | 4,535 | 4,550 | -80 | -1.7% | 36,700 |
| 2024/03/12 | 4,565 | 4,635 | 4,485 | 4,630 | +70 | +1.5% | 50,300 |
| 2024/03/11 | 4,500 | 4,560 | 4,410 | 4,560 | -10 | -0.2% | 49,400 |
| 2024/03/08 | 4,705 | 4,755 | 4,570 | 4,570 | -205 | -4.3% | 83,300 |
| 2024/03/07 | 4,850 | 4,850 | 4,715 | 4,775 | -45 | -0.9% | 57,200 |
| 2024/03/06 | 4,715 | 4,845 | 4,710 | 4,820 | +55 | +1.2% | 50,000 |
| 2024/03/05 | 4,775 | 4,790 | 4,665 | 4,765 | -15 | -0.3% | 58,900 |
| 2024/03/04 | 4,730 | 4,855 | 4,730 | 4,780 | +75 | +1.6% | 78,900 |
| 2024/03/01 | 4,680 | 4,750 | 4,610 | 4,705 | +80 | +1.7% | 53,300 |
| 2024/02/29 | 4,585 | 4,645 | 4,565 | 4,625 | +50 | +1.1% | 80,100 |
| 2024/02/28 | 4,605 | 4,625 | 4,550 | 4,575 | -20 | -0.4% | 53,400 |
| 2024/02/27 | 4,495 | 4,600 | 4,470 | 4,595 | +135 | +3% | 45,100 |
| 2024/02/26 | 4,360 | 4,485 | 4,360 | 4,460 | +105 | +2.4% | 33,500 |
| 2024/02/22 | 4,325 | 4,390 | 4,300 | 4,355 | +10 | +0.2% | 45,900 |
| 2024/02/21 | 4,410 | 4,475 | 4,335 | 4,345 | -45 | -1% | 44,200 |
| 2024/02/20 | 4,300 | 4,485 | 4,300 | 4,390 | +125 | +2.9% | 52,000 |
| 2024/02/19 | 4,210 | 4,295 | 4,180 | 4,265 | +30 | +0.7% | 30,000 |
| 2024/02/16 | 4,250 | 4,250 | 4,165 | 4,235 | -5 | -0.1% | 78,300 |
| 2024/02/15 | 4,330 | 4,405 | 4,225 | 4,240 | -90 | -2.1% | 59,100 |
1～
50
件表示中 / 3445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 | 402,000円 | +5.5% | +3.5% | 1.24% | 26.70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 |
| ＩＤＥＣ | 273,100円 | -13.3% | -54.2% | 4.76% | 17.85倍 | 1.24倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ワコム | 59,600円 | +4.7% | +185.9% | 3.36% | 23.40倍 | 2.10倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| サン電子 | 360,500円 | - | - | 1.11% | - | 2.49倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 芝浦メカ | 614,000円 | +8.2% | -4.9% | 2.77% | 10.84倍 | 2.39倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
市場注目の銘柄
チャート関連のコラム
