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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,960 | 3,990 | 3,915 | 3,975 | +85 | +2.2% | 44,000 |
| 2023/06/28 | 3,870 | 3,915 | 3,865 | 3,890 | +50 | +1.3% | 65,600 |
| 2023/06/27 | 3,995 | 3,995 | 3,835 | 3,840 | -175 | -4.4% | 59,800 |
| 2023/06/26 | 4,040 | 4,105 | 4,005 | 4,015 | -85 | -2.1% | 47,700 |
| 2023/06/23 | 4,210 | 4,215 | 4,015 | 4,100 | -105 | -2.5% | 130,300 |
| 2023/06/22 | 4,135 | 4,245 | 4,115 | 4,205 | +35 | +0.8% | 87,800 |
| 2023/06/21 | 4,225 | 4,280 | 4,145 | 4,170 | -55 | -1.3% | 186,700 |
| 2023/06/20 | 3,965 | 4,290 | 3,965 | 4,225 | +470 | +12.5% | 454,800 |
| 2023/06/19 | 3,680 | 3,770 | 3,680 | 3,755 | +15 | +0.4% | 21,600 |
| 2023/06/16 | 3,630 | 3,765 | 3,630 | 3,740 | +115 | +3.2% | 64,300 |
| 2023/06/15 | 3,655 | 3,735 | 3,615 | 3,625 | -30 | -0.8% | 47,300 |
| 2023/06/14 | 3,650 | 3,670 | 3,625 | 3,655 | +30 | +0.8% | 44,100 |
| 2023/06/13 | 3,645 | 3,670 | 3,605 | 3,625 | +15 | +0.4% | 83,800 |
| 2023/06/12 | 3,725 | 3,725 | 3,585 | 3,610 | -70 | -1.9% | 49,500 |
| 2023/06/09 | 3,700 | 3,715 | 3,650 | 3,680 | +95 | +2.6% | 52,700 |
| 2023/06/08 | 3,695 | 3,720 | 3,575 | 3,585 | -130 | -3.5% | 53,700 |
| 2023/06/07 | 3,750 | 3,775 | 3,680 | 3,715 | ±0 | ±0% | 48,200 |
| 2023/06/06 | 3,710 | 3,790 | 3,695 | 3,715 | +5 | +0.1% | 59,800 |
| 2023/06/05 | 3,720 | 3,725 | 3,665 | 3,710 | +70 | +1.9% | 33,000 |
| 2023/06/02 | 3,550 | 3,665 | 3,535 | 3,640 | +90 | +2.5% | 29,100 |
| 2023/06/01 | 3,490 | 3,565 | 3,475 | 3,550 | +60 | +1.7% | 27,900 |
| 2023/05/31 | 3,530 | 3,555 | 3,450 | 3,490 | -110 | -3.1% | 83,600 |
| 2023/05/30 | 3,610 | 3,630 | 3,580 | 3,600 | -40 | -1.1% | 24,700 |
| 2023/05/29 | 3,605 | 3,660 | 3,600 | 3,640 | +105 | +3% | 21,800 |
| 2023/05/26 | 3,535 | 3,570 | 3,495 | 3,535 | -25 | -0.7% | 42,500 |
| 2023/05/25 | 3,535 | 3,585 | 3,520 | 3,560 | ±0 | ±0% | 30,000 |
| 2023/05/24 | 3,550 | 3,570 | 3,520 | 3,560 | -20 | -0.6% | 36,400 |
| 2023/05/23 | 3,540 | 3,610 | 3,540 | 3,580 | +55 | +1.6% | 37,000 |
| 2023/05/22 | 3,495 | 3,530 | 3,470 | 3,525 | +30 | +0.9% | 33,300 |
| 2023/05/19 | 3,530 | 3,530 | 3,455 | 3,495 | -20 | -0.6% | 33,600 |
| 2023/05/18 | 3,550 | 3,555 | 3,490 | 3,515 | -35 | -1% | 26,300 |
| 2023/05/17 | 3,585 | 3,585 | 3,535 | 3,550 | -30 | -0.8% | 38,600 |
| 2023/05/16 | 3,590 | 3,590 | 3,525 | 3,580 | +20 | +0.6% | 30,300 |
| 2023/05/15 | 3,550 | 3,560 | 3,530 | 3,560 | +50 | +1.4% | 19,900 |
| 2023/05/12 | 3,500 | 3,520 | 3,485 | 3,510 | +25 | +0.7% | 21,300 |
| 2023/05/11 | 3,455 | 3,495 | 3,455 | 3,485 | +30 | +0.9% | 16,500 |
| 2023/05/10 | 3,490 | 3,490 | 3,410 | 3,455 | -35 | -1% | 18,200 |
| 2023/05/09 | 3,445 | 3,500 | 3,445 | 3,490 | +80 | +2.3% | 17,500 |
| 2023/05/08 | 3,450 | 3,530 | 3,395 | 3,410 | -25 | -0.7% | 27,800 |
| 2023/05/02 | 3,370 | 3,465 | 3,360 | 3,435 | +65 | +1.9% | 23,300 |
| 2023/05/01 | 3,455 | 3,480 | 3,350 | 3,370 | -70 | -2% | 24,900 |
| 2023/04/28 | 3,335 | 3,440 | 3,335 | 3,440 | +175 | +5.4% | 44,000 |
| 2023/04/27 | 3,335 | 3,340 | 3,200 | 3,265 | -70 | -2.1% | 61,000 |
| 2023/04/26 | 3,400 | 3,400 | 3,300 | 3,335 | -100 | -2.9% | 45,800 |
| 2023/04/25 | 3,500 | 3,520 | 3,415 | 3,435 | -50 | -1.4% | 39,500 |
| 2023/04/24 | 3,455 | 3,500 | 3,450 | 3,485 | +45 | +1.3% | 17,400 |
| 2023/04/21 | 3,490 | 3,525 | 3,425 | 3,440 | -50 | -1.4% | 18,200 |
| 2023/04/20 | 3,465 | 3,505 | 3,460 | 3,490 | -45 | -1.3% | 16,300 |
| 2023/04/19 | 3,510 | 3,535 | 3,500 | 3,535 | +10 | +0.3% | 17,700 |
| 2023/04/18 | 3,545 | 3,570 | 3,525 | 3,525 | -5 | -0.1% | 22,900 |
451～
500
件表示中 / 3692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 | 516,000円 | +6.6% | +8.5% | 1.94% | 27.95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 |
| 日東工 | 300,500円 | +10.8% | -4.5% | 4.39% | 11.40倍 | 1.05倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| フェローテック | 245,700円 | +19.1% | -2.0% | 5.70% | 7.19倍 | 0.48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 |
| ホシデン | 187,000円 | +8.7% | -25.7% | 2.03% | 10.57倍 | 0.68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 |
| 象 印 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
