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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,480 | 3,535 | 3,455 | 3,515 | +70 | +2% | 67,200 |
| 2022/09/02 | 3,475 | 3,505 | 3,420 | 3,445 | -30 | -0.9% | 49,300 |
| 2022/09/01 | 3,485 | 3,525 | 3,470 | 3,475 | -50 | -1.4% | 36,800 |
| 2022/08/31 | 3,525 | 3,540 | 3,505 | 3,525 | ±0 | ±0% | 31,600 |
| 2022/08/30 | 3,515 | 3,535 | 3,475 | 3,525 | +120 | +3.5% | 45,300 |
| 2022/08/29 | 3,420 | 3,460 | 3,400 | 3,405 | -155 | -4.4% | 40,300 |
| 2022/08/26 | 3,520 | 3,590 | 3,505 | 3,560 | +80 | +2.3% | 58,400 |
| 2022/08/25 | 3,545 | 3,565 | 3,475 | 3,480 | -60 | -1.7% | 43,900 |
| 2022/08/24 | 3,575 | 3,575 | 3,535 | 3,540 | +15 | +0.4% | 56,800 |
| 2022/08/23 | 3,665 | 3,665 | 3,525 | 3,525 | -140 | -3.8% | 54,700 |
| 2022/08/22 | 3,765 | 3,800 | 3,665 | 3,665 | -105 | -2.8% | 46,400 |
| 2022/08/19 | 3,825 | 3,825 | 3,735 | 3,770 | -55 | -1.4% | 72,200 |
| 2022/08/18 | 3,705 | 3,835 | 3,655 | 3,825 | +135 | +3.7% | 80,400 |
| 2022/08/17 | 3,750 | 3,750 | 3,670 | 3,690 | -30 | -0.8% | 41,500 |
| 2022/08/16 | 3,695 | 3,760 | 3,660 | 3,720 | +90 | +2.5% | 61,700 |
| 2022/08/15 | 3,640 | 3,680 | 3,615 | 3,630 | +40 | +1.1% | 35,000 |
| 2022/08/12 | 3,545 | 3,600 | 3,510 | 3,590 | +90 | +2.6% | 76,500 |
| 2022/08/10 | 3,705 | 3,730 | 3,450 | 3,500 | -260 | -6.9% | 96,000 |
| 2022/08/09 | 3,810 | 3,880 | 3,735 | 3,760 | +220 | +6.2% | 133,700 |
| 2022/08/08 | 3,565 | 3,565 | 3,525 | 3,540 | -45 | -1.3% | 46,700 |
| 2022/08/05 | 3,490 | 3,585 | 3,490 | 3,585 | +110 | +3.2% | 63,100 |
| 2022/08/04 | 3,495 | 3,495 | 3,440 | 3,475 | +20 | +0.6% | 31,000 |
| 2022/08/03 | 3,460 | 3,485 | 3,425 | 3,455 | +10 | +0.3% | 40,500 |
| 2022/08/02 | 3,455 | 3,470 | 3,410 | 3,445 | -15 | -0.4% | 42,700 |
| 2022/08/01 | 3,400 | 3,460 | 3,400 | 3,460 | +80 | +2.4% | 33,400 |
| 2022/07/29 | 3,420 | 3,425 | 3,370 | 3,380 | -30 | -0.9% | 30,700 |
| 2022/07/28 | 3,400 | 3,420 | 3,365 | 3,410 | +35 | +1% | 45,900 |
| 2022/07/27 | 3,395 | 3,420 | 3,375 | 3,375 | -20 | -0.6% | 33,300 |
| 2022/07/26 | 3,390 | 3,420 | 3,365 | 3,395 | -40 | -1.2% | 30,800 |
| 2022/07/25 | 3,485 | 3,495 | 3,395 | 3,435 | -60 | -1.7% | 44,000 |
| 2022/07/22 | 3,385 | 3,510 | 3,385 | 3,495 | +155 | +4.6% | 107,900 |
| 2022/07/21 | 3,280 | 3,350 | 3,270 | 3,340 | +25 | +0.8% | 25,800 |
| 2022/07/20 | 3,345 | 3,360 | 3,300 | 3,315 | +10 | +0.3% | 48,000 |
| 2022/07/19 | 3,300 | 3,320 | 3,280 | 3,305 | +35 | +1.1% | 48,600 |
| 2022/07/15 | 3,215 | 3,280 | 3,205 | 3,270 | +60 | +1.9% | 52,300 |
| 2022/07/14 | 3,125 | 3,215 | 3,120 | 3,210 | +85 | +2.7% | 61,600 |
| 2022/07/13 | 3,180 | 3,190 | 3,125 | 3,125 | -55 | -1.7% | 31,500 |
| 2022/07/12 | 3,245 | 3,245 | 3,165 | 3,180 | -75 | -2.3% | 35,700 |
| 2022/07/11 | 3,250 | 3,275 | 3,220 | 3,255 | +45 | +1.4% | 29,800 |
| 2022/07/08 | 3,245 | 3,275 | 3,205 | 3,210 | -35 | -1.1% | 47,400 |
| 2022/07/07 | 3,200 | 3,245 | 3,175 | 3,245 | +65 | +2% | 36,900 |
| 2022/07/06 | 3,100 | 3,190 | 3,075 | 3,180 | +30 | +1% | 37,300 |
| 2022/07/05 | 3,150 | 3,165 | 3,135 | 3,150 | +15 | +0.5% | 31,600 |
| 2022/07/04 | 3,080 | 3,160 | 3,080 | 3,135 | +25 | +0.8% | 44,300 |
| 2022/07/01 | 3,055 | 3,125 | 3,055 | 3,110 | +55 | +1.8% | 75,400 |
| 2022/06/30 | 3,080 | 3,100 | 3,050 | 3,055 | -25 | -0.8% | 88,800 |
| 2022/06/29 | 3,020 | 3,105 | 2,997 | 3,080 | +40 | +1.3% | 103,300 |
| 2022/06/28 | 2,950 | 3,040 | 2,937 | 3,040 | +69 | +2.3% | 77,200 |
| 2022/06/27 | 2,962 | 2,988 | 2,955 | 2,971 | +24 | +0.8% | 33,000 |
| 2022/06/24 | 2,824 | 2,948 | 2,817 | 2,947 | +123 | +4.4% | 55,000 |
651～
700
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
