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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 2,944 | 2,995 | 2,875 | 2,912 | -22 | -0.7% | 93,700 |
| 2022/01/24 | 2,942 | 2,958 | 2,889 | 2,934 | -49 | -1.6% | 142,600 |
| 2022/01/21 | 2,946 | 2,994 | 2,903 | 2,983 | +4 | +0.1% | 67,000 |
| 2022/01/20 | 3,010 | 3,010 | 2,938 | 2,979 | -10 | -0.3% | 168,000 |
| 2022/01/19 | 3,105 | 3,105 | 2,986 | 2,989 | -151 | -4.8% | 116,900 |
| 2022/01/18 | 3,195 | 3,225 | 3,100 | 3,140 | ±0 | ±0% | 51,100 |
| 2022/01/17 | 3,140 | 3,160 | 3,110 | 3,140 | ±0 | ±0% | 73,200 |
| 2022/01/14 | 3,175 | 3,185 | 3,140 | 3,140 | -150 | -4.6% | 58,700 |
| 2022/01/13 | 3,410 | 3,430 | 3,290 | 3,290 | -120 | -3.5% | 28,100 |
| 2022/01/12 | 3,360 | 3,430 | 3,360 | 3,410 | +70 | +2.1% | 27,100 |
| 2022/01/11 | 3,445 | 3,445 | 3,330 | 3,340 | -135 | -3.9% | 40,000 |
| 2022/01/07 | 3,510 | 3,550 | 3,445 | 3,475 | -70 | -2% | 42,500 |
| 2022/01/06 | 3,660 | 3,660 | 3,545 | 3,545 | -135 | -3.7% | 43,400 |
| 2022/01/05 | 3,715 | 3,715 | 3,650 | 3,680 | -40 | -1.1% | 49,500 |
| 2022/01/04 | 3,745 | 3,780 | 3,665 | 3,720 | +20 | +0.5% | 35,500 |
| 2021/12/30 | 3,680 | 3,720 | 3,625 | 3,700 | -35 | -0.9% | 28,300 |
| 2021/12/29 | 3,725 | 3,760 | 3,705 | 3,735 | +30 | +0.8% | 28,700 |
| 2021/12/28 | 3,590 | 3,705 | 3,590 | 3,705 | +85 | +2.3% | 30,200 |
| 2021/12/27 | 3,675 | 3,675 | 3,600 | 3,620 | -55 | -1.5% | 31,200 |
| 2021/12/24 | 3,695 | 3,710 | 3,660 | 3,675 | -30 | -0.8% | 19,500 |
| 2021/12/23 | 3,700 | 3,725 | 3,675 | 3,705 | +25 | +0.7% | 43,200 |
| 2021/12/22 | 3,685 | 3,715 | 3,660 | 3,680 | +60 | +1.7% | 51,400 |
| 2021/12/21 | 3,575 | 3,635 | 3,560 | 3,620 | +60 | +1.7% | 53,500 |
| 2021/12/20 | 3,655 | 3,665 | 3,550 | 3,560 | -125 | -3.4% | 113,800 |
| 2021/12/17 | 3,765 | 3,770 | 3,665 | 3,685 | -95 | -2.5% | 45,700 |
| 2021/12/16 | 3,795 | 3,795 | 3,760 | 3,780 | +55 | +1.5% | 52,100 |
| 2021/12/15 | 3,675 | 3,745 | 3,665 | 3,725 | +35 | +0.9% | 38,100 |
| 2021/12/14 | 3,800 | 3,800 | 3,690 | 3,690 | -40 | -1.1% | 38,300 |
| 2021/12/13 | 3,710 | 3,765 | 3,655 | 3,730 | +45 | +1.2% | 37,500 |
| 2021/12/10 | 3,765 | 3,765 | 3,660 | 3,685 | -100 | -2.6% | 45,900 |
| 2021/12/09 | 3,845 | 3,845 | 3,775 | 3,785 | -80 | -2.1% | 28,900 |
| 2021/12/08 | 3,815 | 3,895 | 3,775 | 3,865 | +150 | +4% | 100,300 |
| 2021/12/07 | 3,625 | 3,730 | 3,605 | 3,715 | +195 | +5.5% | 121,600 |
| 2021/12/06 | 3,630 | 3,630 | 3,495 | 3,520 | -175 | -4.7% | 91,800 |
| 2021/12/03 | 3,650 | 3,710 | 3,620 | 3,695 | +60 | +1.7% | 63,600 |
| 2021/12/02 | 3,640 | 3,705 | 3,620 | 3,635 | -55 | -1.5% | 79,600 |
| 2021/12/01 | 3,665 | 3,805 | 3,645 | 3,690 | -45 | -1.2% | 92,700 |
| 2021/11/30 | 3,795 | 3,875 | 3,715 | 3,735 | +10 | +0.3% | 169,100 |
| 2021/11/29 | 3,730 | 3,880 | 3,710 | 3,725 | -145 | -3.7% | 78,900 |
| 2021/11/26 | 3,950 | 3,950 | 3,835 | 3,870 | -130 | -3.3% | 71,600 |
| 2021/11/25 | 4,030 | 4,055 | 3,980 | 4,000 | -30 | -0.7% | 26,500 |
| 2021/11/24 | 4,070 | 4,070 | 3,995 | 4,030 | -40 | -1% | 26,900 |
| 2021/11/22 | 4,040 | 4,085 | 3,985 | 4,070 | +35 | +0.9% | 30,400 |
| 2021/11/19 | 3,935 | 4,050 | 3,900 | 4,035 | +160 | +4.1% | 91,300 |
| 2021/11/18 | 3,895 | 3,900 | 3,780 | 3,875 | -65 | -1.6% | 81,100 |
| 2021/11/17 | 3,980 | 3,980 | 3,935 | 3,940 | -55 | -1.4% | 42,800 |
| 2021/11/16 | 3,985 | 4,035 | 3,950 | 3,995 | +15 | +0.4% | 64,400 |
| 2021/11/15 | 4,200 | 4,200 | 3,945 | 3,980 | -170 | -4.1% | 93,000 |
| 2021/11/12 | 4,050 | 4,180 | 4,050 | 4,150 | +30 | +0.7% | 41,000 |
| 2021/11/11 | 4,250 | 4,300 | 4,120 | 4,120 | -160 | -3.7% | 76,900 |
801～
850
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
