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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,985 | 3,985 | 3,915 | 3,950 | -75 | -1.9% | 79,900 |
| 2023/08/03 | 4,025 | 4,065 | 4,015 | 4,025 | -40 | -1% | 72,700 |
| 2023/08/02 | 4,080 | 4,100 | 4,055 | 4,065 | -50 | -1.2% | 36,100 |
| 2023/08/01 | 4,190 | 4,205 | 4,105 | 4,115 | -25 | -0.6% | 59,600 |
| 2023/07/31 | 4,185 | 4,205 | 4,135 | 4,140 | +50 | +1.2% | 46,600 |
| 2023/07/28 | 4,025 | 4,100 | 4,010 | 4,090 | +50 | +1.2% | 63,900 |
| 2023/07/27 | 4,000 | 4,075 | 3,990 | 4,040 | +15 | +0.4% | 33,900 |
| 2023/07/26 | 3,910 | 4,030 | 3,910 | 4,025 | +85 | +2.2% | 32,100 |
| 2023/07/25 | 3,995 | 4,010 | 3,865 | 3,940 | -60 | -1.5% | 109,700 |
| 2023/07/24 | 4,060 | 4,080 | 3,990 | 4,000 | ±0 | ±0% | 83,900 |
| 2023/07/21 | 4,050 | 4,055 | 3,990 | 4,000 | -50 | -1.2% | 39,600 |
| 2023/07/20 | 4,100 | 4,100 | 4,040 | 4,050 | -25 | -0.6% | 43,200 |
| 2023/07/19 | 4,030 | 4,115 | 4,005 | 4,075 | +90 | +2.3% | 71,100 |
| 2023/07/18 | 3,910 | 4,030 | 3,910 | 3,985 | +75 | +1.9% | 49,000 |
| 2023/07/14 | 3,830 | 3,920 | 3,805 | 3,910 | +120 | +3.2% | 49,400 |
| 2023/07/13 | 3,655 | 3,790 | 3,645 | 3,790 | +100 | +2.7% | 46,900 |
| 2023/07/12 | 3,795 | 3,795 | 3,690 | 3,690 | -100 | -2.6% | 39,900 |
| 2023/07/11 | 3,795 | 3,840 | 3,780 | 3,790 | -15 | -0.4% | 55,200 |
| 2023/07/10 | 3,800 | 3,835 | 3,785 | 3,805 | -10 | -0.3% | 59,200 |
| 2023/07/07 | 3,830 | 3,860 | 3,795 | 3,815 | -60 | -1.5% | 48,200 |
| 2023/07/06 | 3,900 | 3,910 | 3,830 | 3,875 | -75 | -1.9% | 46,500 |
| 2023/07/05 | 3,975 | 3,985 | 3,935 | 3,950 | -95 | -2.3% | 51,100 |
| 2023/07/04 | 3,920 | 4,095 | 3,905 | 4,045 | +110 | +2.8% | 114,800 |
| 2023/07/03 | 3,945 | 3,965 | 3,905 | 3,935 | +40 | +1% | 32,200 |
| 2023/06/30 | 3,980 | 3,980 | 3,865 | 3,895 | -80 | -2% | 60,100 |
| 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 |
501～
550
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
