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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,605 | 4,625 | 4,550 | 4,575 | -20 | -0.4% | 53,400 |
| 2024/02/27 | 4,495 | 4,600 | 4,470 | 4,595 | +135 | +3% | 45,100 |
| 2024/02/26 | 4,360 | 4,485 | 4,360 | 4,460 | +105 | +2.4% | 33,500 |
| 2024/02/22 | 4,325 | 4,390 | 4,300 | 4,355 | +10 | +0.2% | 45,900 |
| 2024/02/21 | 4,410 | 4,475 | 4,335 | 4,345 | -45 | -1% | 44,200 |
| 2024/02/20 | 4,300 | 4,485 | 4,300 | 4,390 | +125 | +2.9% | 52,000 |
| 2024/02/19 | 4,210 | 4,295 | 4,180 | 4,265 | +30 | +0.7% | 30,000 |
| 2024/02/16 | 4,250 | 4,250 | 4,165 | 4,235 | -5 | -0.1% | 78,300 |
| 2024/02/15 | 4,330 | 4,405 | 4,225 | 4,240 | -90 | -2.1% | 59,100 |
| 2024/02/14 | 4,285 | 4,370 | 4,215 | 4,330 | -25 | -0.6% | 74,300 |
| 2024/02/13 | 4,300 | 4,425 | 4,275 | 4,355 | +95 | +2.2% | 120,100 |
| 2024/02/09 | 4,020 | 4,355 | 4,020 | 4,260 | +195 | +4.8% | 144,000 |
| 2024/02/08 | 4,035 | 4,090 | 4,000 | 4,065 | -10 | -0.2% | 103,000 |
| 2024/02/07 | 4,050 | 4,075 | 3,985 | 4,075 | +5 | +0.1% | 94,100 |
| 2024/02/06 | 4,075 | 4,100 | 4,005 | 4,070 | -5 | -0.1% | 80,300 |
| 2024/02/05 | 4,065 | 4,080 | 4,035 | 4,075 | ±0 | ±0% | 59,200 |
| 2024/02/02 | 4,085 | 4,100 | 4,070 | 4,075 | -5 | -0.1% | 44,000 |
| 2024/02/01 | 4,015 | 4,095 | 4,010 | 4,080 | +25 | +0.6% | 49,200 |
| 2024/01/31 | 4,000 | 4,055 | 3,980 | 4,055 | +5 | +0.1% | 42,500 |
| 2024/01/30 | 4,150 | 4,165 | 4,050 | 4,050 | -95 | -2.3% | 46,900 |
| 2024/01/29 | 4,130 | 4,160 | 4,120 | 4,145 | +60 | +1.5% | 77,200 |
| 2024/01/26 | 4,070 | 4,135 | 4,065 | 4,085 | +20 | +0.5% | 55,500 |
| 2024/01/25 | 4,090 | 4,110 | 4,030 | 4,065 | -30 | -0.7% | 51,400 |
| 2024/01/24 | 4,115 | 4,130 | 4,050 | 4,095 | -55 | -1.3% | 36,700 |
| 2024/01/23 | 4,160 | 4,185 | 4,125 | 4,150 | +45 | +1.1% | 65,000 |
| 2024/01/22 | 4,080 | 4,135 | 4,080 | 4,105 | +25 | +0.6% | 53,000 |
| 2024/01/19 | 4,100 | 4,105 | 4,070 | 4,080 | -5 | -0.1% | 25,200 |
| 2024/01/18 | 4,040 | 4,100 | 4,040 | 4,085 | +5 | +0.1% | 42,900 |
| 2024/01/17 | 4,145 | 4,150 | 4,080 | 4,080 | -15 | -0.4% | 28,100 |
| 2024/01/16 | 4,200 | 4,200 | 4,065 | 4,095 | -95 | -2.3% | 44,200 |
| 2024/01/15 | 4,135 | 4,195 | 4,115 | 4,190 | +85 | +2.1% | 27,500 |
| 2024/01/12 | 4,140 | 4,140 | 4,055 | 4,105 | +5 | +0.1% | 38,500 |
| 2024/01/11 | 4,115 | 4,130 | 4,050 | 4,100 | +35 | +0.9% | 48,900 |
| 2024/01/10 | 4,005 | 4,095 | 4,005 | 4,065 | -10 | -0.2% | 44,100 |
| 2024/01/09 | 4,040 | 4,075 | 4,040 | 4,075 | +85 | +2.1% | 67,800 |
| 2024/01/05 | 4,040 | 4,040 | 3,960 | 3,990 | -55 | -1.4% | 41,200 |
| 2024/01/04 | 4,010 | 4,065 | 3,965 | 4,045 | +5 | +0.1% | 68,800 |
| 2023/12/29 | 4,050 | 4,060 | 3,965 | 4,040 | -10 | -0.2% | 41,300 |
| 2023/12/28 | 4,040 | 4,065 | 4,030 | 4,050 | +5 | +0.1% | 18,200 |
| 2023/12/27 | 4,015 | 4,065 | 4,010 | 4,045 | +40 | +1% | 23,100 |
| 2023/12/26 | 3,990 | 4,040 | 3,990 | 4,005 | +15 | +0.4% | 23,900 |
| 2023/12/25 | 4,035 | 4,075 | 3,975 | 3,990 | -25 | -0.6% | 36,700 |
| 2023/12/22 | 4,005 | 4,020 | 3,995 | 4,015 | +25 | +0.6% | 22,700 |
| 2023/12/21 | 3,905 | 4,010 | 3,880 | 3,990 | +55 | +1.4% | 66,400 |
| 2023/12/20 | 3,970 | 4,010 | 3,925 | 3,935 | -35 | -0.9% | 45,100 |
| 2023/12/19 | 3,890 | 3,990 | 3,875 | 3,970 | +90 | +2.3% | 51,000 |
| 2023/12/18 | 3,910 | 3,925 | 3,830 | 3,880 | -60 | -1.5% | 59,100 |
| 2023/12/15 | 4,070 | 4,070 | 3,940 | 3,940 | -145 | -3.5% | 36,100 |
| 2023/12/14 | 4,110 | 4,140 | 4,055 | 4,085 | -5 | -0.1% | 68,500 |
| 2023/12/13 | 4,085 | 4,135 | 4,060 | 4,090 | +15 | +0.4% | 52,600 |
51～
100
件表示中 / 3454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 | 397,500円 | +6.6% | +8.5% | 1.51% | 22.11倍 | 2.19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 |
| ＩＤＥＣ | 272,900円 | -1.4% | -24.9% | 4.76% | 20.08倍 | 1.23倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| メガチップス | 425,000円 | -10.3% | +15.7% | 2.82% | 15.29倍 | 0.75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。持分に米ＭＥＭＳ発振器会社 |
| ＯＢＡＲＡ－Ｇ | 415,000円 | -1.3% | -0.9% | 3.61% | 10.92倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| ｓａｎｔｅｃＨＤ | 653,000円 | +6.0% | -4.2% | 1.53% | 19.69倍 | 4.33倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
市場注目の銘柄
チャート関連のコラム
