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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 3,335 | 3,350 | 3,295 | 3,295 | -65 | -1.9% | 61,300 |
| 2022/10/12 | 3,320 | 3,380 | 3,320 | 3,360 | +35 | +1.1% | 66,200 |
| 2022/10/11 | 3,350 | 3,375 | 3,280 | 3,325 | -60 | -1.8% | 76,600 |
| 2022/10/07 | 3,400 | 3,430 | 3,370 | 3,385 | -55 | -1.6% | 58,200 |
| 2022/10/06 | 3,450 | 3,475 | 3,435 | 3,440 | +10 | +0.3% | 85,800 |
| 2022/10/05 | 3,495 | 3,545 | 3,415 | 3,430 | -50 | -1.4% | 91,400 |
| 2022/10/04 | 3,545 | 3,545 | 3,465 | 3,480 | +60 | +1.8% | 145,900 |
| 2022/10/03 | 3,425 | 3,445 | 3,395 | 3,420 | -75 | -2.1% | 97,500 |
| 2022/09/30 | 3,540 | 3,565 | 3,480 | 3,495 | -75 | -2.1% | 57,400 |
| 2022/09/29 | 3,470 | 3,620 | 3,470 | 3,570 | +120 | +3.5% | 83,400 |
| 2022/09/28 | 3,500 | 3,525 | 3,415 | 3,450 | -80 | -2.3% | 158,600 |
| 2022/09/27 | 3,560 | 3,575 | 3,500 | 3,530 | +55 | +1.6% | 94,100 |
| 2022/09/26 | 3,540 | 3,610 | 3,465 | 3,475 | -180 | -4.9% | 125,000 |
| 2022/09/22 | 3,550 | 3,660 | 3,510 | 3,655 | +105 | +3% | 110,800 |
| 2022/09/21 | 3,560 | 3,600 | 3,550 | 3,550 | -60 | -1.7% | 40,100 |
| 2022/09/20 | 3,545 | 3,625 | 3,520 | 3,610 | +125 | +3.6% | 47,800 |
| 2022/09/16 | 3,625 | 3,625 | 3,485 | 3,485 | -185 | -5% | 89,800 |
| 2022/09/15 | 3,620 | 3,700 | 3,590 | 3,670 | +60 | +1.7% | 57,300 |
| 2022/09/14 | 3,620 | 3,675 | 3,605 | 3,610 | -80 | -2.2% | 61,200 |
| 2022/09/13 | 3,690 | 3,710 | 3,660 | 3,690 | +30 | +0.8% | 37,200 |
| 2022/09/12 | 3,645 | 3,675 | 3,610 | 3,660 | +75 | +2.1% | 39,700 |
| 2022/09/09 | 3,600 | 3,645 | 3,580 | 3,585 | +35 | +1% | 74,400 |
| 2022/09/08 | 3,505 | 3,560 | 3,465 | 3,550 | +80 | +2.3% | 93,100 |
| 2022/09/07 | 3,475 | 3,515 | 3,450 | 3,470 | +20 | +0.6% | 79,100 |
| 2022/09/06 | 3,495 | 3,495 | 3,420 | 3,450 | -65 | -1.8% | 63,500 |
| 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 |
701～
750
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
