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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 3,435 | 3,505 | 3,435 | 3,505 | +55 | +1.6% | 16,700 |
| 2023/03/07 | 3,490 | 3,490 | 3,440 | 3,450 | -50 | -1.4% | 22,700 |
| 2023/03/06 | 3,470 | 3,500 | 3,455 | 3,500 | +70 | +2% | 17,000 |
| 2023/03/03 | 3,455 | 3,465 | 3,425 | 3,430 | -25 | -0.7% | 28,500 |
| 2023/03/02 | 3,520 | 3,530 | 3,445 | 3,455 | -45 | -1.3% | 23,100 |
| 2023/03/01 | 3,485 | 3,540 | 3,480 | 3,500 | -5 | -0.1% | 20,900 |
| 2023/02/28 | 3,480 | 3,540 | 3,460 | 3,505 | +65 | +1.9% | 41,200 |
| 2023/02/27 | 3,425 | 3,450 | 3,420 | 3,440 | -20 | -0.6% | 8,900 |
| 2023/02/24 | 3,485 | 3,500 | 3,445 | 3,460 | +15 | +0.4% | 17,600 |
| 2023/02/22 | 3,430 | 3,460 | 3,425 | 3,445 | -15 | -0.4% | 16,100 |
| 2023/02/21 | 3,460 | 3,480 | 3,435 | 3,460 | -10 | -0.3% | 11,700 |
| 2023/02/20 | 3,540 | 3,540 | 3,470 | 3,470 | -10 | -0.3% | 14,400 |
| 2023/02/17 | 3,460 | 3,530 | 3,450 | 3,480 | +10 | +0.3% | 33,200 |
| 2023/02/16 | 3,490 | 3,490 | 3,445 | 3,470 | +15 | +0.4% | 17,600 |
| 2023/02/15 | 3,485 | 3,485 | 3,420 | 3,455 | -5 | -0.1% | 16,800 |
| 2023/02/14 | 3,440 | 3,485 | 3,435 | 3,460 | +65 | +1.9% | 26,800 |
| 2023/02/13 | 3,365 | 3,405 | 3,310 | 3,395 | -25 | -0.7% | 28,200 |
| 2023/02/10 | 3,400 | 3,480 | 3,395 | 3,420 | +75 | +2.2% | 61,100 |
| 2023/02/09 | 3,305 | 3,385 | 3,275 | 3,345 | +100 | +3.1% | 56,100 |
| 2023/02/08 | 3,240 | 3,255 | 3,190 | 3,245 | +50 | +1.6% | 36,500 |
| 2023/02/07 | 3,215 | 3,235 | 3,190 | 3,195 | ±0 | ±0% | 19,400 |
| 2023/02/06 | 3,230 | 3,235 | 3,130 | 3,195 | ±0 | ±0% | 34,200 |
| 2023/02/03 | 3,180 | 3,205 | 3,150 | 3,195 | ±0 | ±0% | 27,400 |
| 2023/02/02 | 3,125 | 3,200 | 3,090 | 3,195 | +75 | +2.4% | 47,300 |
| 2023/02/01 | 3,160 | 3,175 | 3,115 | 3,120 | -35 | -1.1% | 35,900 |
| 2023/01/31 | 3,160 | 3,175 | 3,140 | 3,155 | +15 | +0.5% | 27,700 |
| 2023/01/30 | 3,130 | 3,150 | 3,105 | 3,140 | +10 | +0.3% | 40,100 |
| 2023/01/27 | 3,095 | 3,150 | 3,090 | 3,130 | +45 | +1.5% | 36,300 |
| 2023/01/26 | 3,030 | 3,115 | 3,030 | 3,085 | +50 | +1.6% | 31,600 |
| 2023/01/25 | 3,035 | 3,060 | 3,020 | 3,035 | -30 | -1% | 25,500 |
| 2023/01/24 | 3,005 | 3,075 | 3,005 | 3,065 | +72 | +2.4% | 23,900 |
| 2023/01/23 | 2,991 | 3,020 | 2,985 | 2,993 | ±0 | ±0% | 27,700 |
| 2023/01/20 | 3,005 | 3,035 | 2,992 | 2,993 | -27 | -0.9% | 19,700 |
| 2023/01/19 | 3,075 | 3,075 | 3,015 | 3,020 | -85 | -2.7% | 15,900 |
| 2023/01/18 | 3,020 | 3,120 | 3,005 | 3,105 | +105 | +3.5% | 21,800 |
| 2023/01/17 | 2,958 | 3,010 | 2,958 | 3,000 | +22 | +0.7% | 11,500 |
| 2023/01/16 | 2,926 | 3,015 | 2,921 | 2,978 | +18 | +0.6% | 30,000 |
| 2023/01/13 | 2,986 | 3,010 | 2,950 | 2,960 | -45 | -1.5% | 26,400 |
| 2023/01/12 | 3,015 | 3,050 | 3,000 | 3,005 | -25 | -0.8% | 10,100 |
| 2023/01/11 | 2,970 | 3,030 | 2,970 | 3,030 | +67 | +2.3% | 11,900 |
| 2023/01/10 | 2,912 | 2,979 | 2,912 | 2,963 | +92 | +3.2% | 33,300 |
| 2023/01/06 | 2,890 | 2,896 | 2,856 | 2,871 | -37 | -1.3% | 21,200 |
| 2023/01/05 | 2,950 | 2,951 | 2,852 | 2,908 | -82 | -2.7% | 31,500 |
| 2023/01/04 | 3,015 | 3,030 | 2,983 | 2,990 | -55 | -1.8% | 35,800 |
| 2022/12/30 | 3,095 | 3,095 | 3,010 | 3,045 | -25 | -0.8% | 30,100 |
| 2022/12/29 | 3,040 | 3,070 | 3,015 | 3,070 | +20 | +0.7% | 24,300 |
| 2022/12/28 | 3,035 | 3,065 | 3,005 | 3,050 | +10 | +0.3% | 24,800 |
| 2022/12/27 | 3,065 | 3,080 | 3,025 | 3,040 | -20 | -0.7% | 18,700 |
| 2022/12/26 | 3,035 | 3,060 | 3,030 | 3,060 | +20 | +0.7% | 22,900 |
| 2022/12/23 | 3,050 | 3,080 | 3,030 | 3,040 | -45 | -1.5% | 37,200 |
551～
600
件表示中 / 3715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 | 522,000円 | +5.6% | +6.1% | 1.92% | 25.36倍 | 2.82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 |
| フェローテック | 262,500円 | +3.9% | +1.7% | 5.64% | 7.68倍 | 0.52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 |
| 日東工 | 303,500円 | +4.0% | +0.6% | 4.09% | 12.25倍 | 1.00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 |
| ＰＨＣＨＤ | 91,700円 | +0.4% | -35.2% | 4.58% | 15.64倍 | 0.82倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| キヤノン電 | 262,400円 | +4.3% | +6.3% | 2.67% | 13.76倍 | 0.88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
