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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,495 | 3,500 | 3,430 | 3,450 | -60 | -1.7% | 44,700 |
| 2021/07/19 | 3,500 | 3,525 | 3,475 | 3,510 | +5 | +0.1% | 26,100 |
| 2021/07/16 | 3,515 | 3,550 | 3,500 | 3,505 | -65 | -1.8% | 22,200 |
| 2021/07/15 | 3,550 | 3,605 | 3,500 | 3,570 | -10 | -0.3% | 48,400 |
| 2021/07/14 | 3,400 | 3,640 | 3,400 | 3,580 | +175 | +5.1% | 86,100 |
| 2021/07/13 | 3,425 | 3,455 | 3,400 | 3,405 | ±0 | ±0% | 21,200 |
| 2021/07/12 | 3,440 | 3,490 | 3,350 | 3,405 | +20 | +0.6% | 42,000 |
| 2021/07/09 | 3,315 | 3,420 | 3,305 | 3,385 | +45 | +1.3% | 74,800 |
| 2021/07/08 | 3,260 | 3,365 | 3,260 | 3,340 | +75 | +2.3% | 39,000 |
| 2021/07/07 | 3,215 | 3,265 | 3,210 | 3,265 | +15 | +0.5% | 17,100 |
| 2021/07/06 | 3,240 | 3,265 | 3,235 | 3,250 | +10 | +0.3% | 18,300 |
| 2021/07/05 | 3,175 | 3,240 | 3,175 | 3,240 | +60 | +1.9% | 15,900 |
| 2021/07/02 | 3,120 | 3,180 | 3,120 | 3,180 | +80 | +2.6% | 15,000 |
| 2021/07/01 | 3,110 | 3,125 | 3,055 | 3,100 | -10 | -0.3% | 47,200 |
| 2021/06/30 | 3,070 | 3,125 | 3,070 | 3,110 | +25 | +0.8% | 18,500 |
| 2021/06/29 | 3,060 | 3,100 | 3,060 | 3,085 | +25 | +0.8% | 25,900 |
| 2021/06/28 | 3,110 | 3,110 | 3,040 | 3,060 | -40 | -1.3% | 27,200 |
| 2021/06/25 | 3,170 | 3,215 | 3,100 | 3,100 | -110 | -3.4% | 41,300 |
| 2021/06/24 | 3,190 | 3,230 | 3,175 | 3,210 | -10 | -0.3% | 24,900 |
| 2021/06/23 | 3,205 | 3,270 | 3,175 | 3,220 | ±0 | ±0% | 52,800 |
| 2021/06/22 | 3,145 | 3,285 | 3,085 | 3,220 | +145 | +4.7% | 85,800 |
| 2021/06/21 | 3,075 | 3,140 | 3,040 | 3,075 | ±0 | ±0% | 63,400 |
| 2021/06/18 | 3,090 | 3,100 | 3,050 | 3,075 | +10 | +0.3% | 27,600 |
| 2021/06/17 | 3,080 | 3,090 | 3,065 | 3,065 | -15 | -0.5% | 15,400 |
| 2021/06/16 | 3,050 | 3,085 | 3,040 | 3,080 | +30 | +1% | 18,300 |
| 2021/06/15 | 3,080 | 3,080 | 3,030 | 3,050 | -30 | -1% | 17,200 |
| 2021/06/14 | 3,085 | 3,085 | 3,050 | 3,080 | +15 | +0.5% | 15,100 |
| 2021/06/11 | 3,065 | 3,100 | 3,050 | 3,065 | +15 | +0.5% | 61,400 |
| 2021/06/10 | 3,050 | 3,060 | 3,020 | 3,050 | +10 | +0.3% | 14,900 |
| 2021/06/09 | 3,080 | 3,080 | 3,040 | 3,040 | -15 | -0.5% | 7,100 |
| 2021/06/08 | 3,055 | 3,075 | 3,035 | 3,055 | +5 | +0.2% | 16,600 |
| 2021/06/07 | 3,050 | 3,075 | 3,050 | 3,050 | +30 | +1% | 20,600 |
| 2021/06/04 | 3,035 | 3,040 | 3,010 | 3,020 | -25 | -0.8% | 10,000 |
| 2021/06/03 | 3,030 | 3,055 | 3,010 | 3,045 | ±0 | ±0% | 14,400 |
| 2021/06/02 | 3,085 | 3,110 | 3,030 | 3,045 | -40 | -1.3% | 33,700 |
| 2021/06/01 | 3,150 | 3,170 | 3,070 | 3,085 | -65 | -2.1% | 21,500 |
| 2021/05/31 | 3,135 | 3,195 | 3,135 | 3,150 | +35 | +1.1% | 20,100 |
| 2021/05/28 | 3,095 | 3,135 | 3,065 | 3,115 | +50 | +1.6% | 29,100 |
| 2021/05/27 | 3,100 | 3,100 | 3,055 | 3,065 | -35 | -1.1% | 42,000 |
| 2021/05/26 | 3,060 | 3,125 | 3,045 | 3,100 | +5 | +0.2% | 17,300 |
| 2021/05/25 | 3,165 | 3,180 | 3,095 | 3,095 | -95 | -3% | 35,300 |
| 2021/05/24 | 3,145 | 3,215 | 3,105 | 3,190 | +60 | +1.9% | 31,800 |
| 2021/05/21 | 3,135 | 3,160 | 3,090 | 3,130 | -5 | -0.2% | 20,700 |
| 2021/05/20 | 3,120 | 3,195 | 3,115 | 3,135 | +15 | +0.5% | 33,800 |
| 2021/05/19 | 3,135 | 3,195 | 3,100 | 3,120 | -20 | -0.6% | 29,500 |
| 2021/05/18 | 3,205 | 3,205 | 3,070 | 3,140 | +5 | +0.2% | 29,000 |
| 2021/05/17 | 3,120 | 3,245 | 3,120 | 3,135 | +35 | +1.1% | 37,600 |
| 2021/05/14 | 3,135 | 3,200 | 3,090 | 3,100 | -65 | -2.1% | 36,500 |
| 2021/05/13 | 3,070 | 3,195 | 3,035 | 3,165 | +65 | +2.1% | 59,800 |
| 2021/05/12 | 3,115 | 3,250 | 3,095 | 3,100 | -20 | -0.6% | 86,200 |
1001～
1050
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 | 510,000円 | +5.6% | +6.1% | 1.96% | 24.62倍 | 2.75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 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88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 | 567,000円 | -0.8% | +3.5% | 2.47% | 23.25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 | 260,600円 | +4.3% | +6.3% | 2.69% | 13.67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 |
| 芝浦電子 | 626,000円 | - | - | - | - | 2.56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
