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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 4,175 | 4,180 | 4,050 | 4,075 | -100 | -2.4% | 36,800 |
| 2023/12/11 | 4,150 | 4,215 | 4,140 | 4,175 | +30 | +0.7% | 38,100 |
| 2023/12/08 | 4,120 | 4,175 | 4,095 | 4,145 | -115 | -2.7% | 58,400 |
| 2023/12/07 | 4,190 | 4,290 | 4,175 | 4,260 | +25 | +0.6% | 42,800 |
| 2023/12/06 | 4,080 | 4,245 | 4,065 | 4,235 | +205 | +5.1% | 58,500 |
| 2023/12/05 | 4,000 | 4,065 | 3,975 | 4,030 | -25 | -0.6% | 94,100 |
| 2023/12/04 | 4,150 | 4,150 | 4,040 | 4,055 | -145 | -3.5% | 70,300 |
| 2023/12/01 | 4,245 | 4,280 | 4,175 | 4,200 | -40 | -0.9% | 36,000 |
| 2023/11/30 | 4,170 | 4,260 | 4,170 | 4,240 | +50 | +1.2% | 55,200 |
| 2023/11/29 | 4,110 | 4,190 | 4,110 | 4,190 | +10 | +0.2% | 28,100 |
| 2023/11/28 | 4,135 | 4,180 | 4,125 | 4,180 | +50 | +1.2% | 29,600 |
| 2023/11/27 | 4,140 | 4,165 | 4,095 | 4,130 | +25 | +0.6% | 28,700 |
| 2023/11/24 | 4,055 | 4,140 | 4,055 | 4,105 | +25 | +0.6% | 20,800 |
| 2023/11/22 | 4,020 | 4,095 | 4,020 | 4,080 | +35 | +0.9% | 20,700 |
| 2023/11/21 | 4,015 | 4,050 | 4,005 | 4,045 | +40 | +1% | 30,200 |
| 2023/11/20 | 4,015 | 4,070 | 4,005 | 4,005 | -50 | -1.2% | 41,400 |
| 2023/11/17 | 3,975 | 4,060 | 3,970 | 4,055 | +85 | +2.1% | 58,100 |
| 2023/11/16 | 3,980 | 4,005 | 3,940 | 3,970 | -10 | -0.3% | 31,400 |
| 2023/11/15 | 3,920 | 4,010 | 3,920 | 3,980 | +70 | +1.8% | 32,900 |
| 2023/11/14 | 4,010 | 4,010 | 3,910 | 3,910 | -35 | -0.9% | 33,800 |
| 2023/11/13 | 4,000 | 4,025 | 3,935 | 3,945 | -115 | -2.8% | 39,400 |
| 2023/11/10 | 4,095 | 4,110 | 4,040 | 4,060 | -65 | -1.6% | 39,500 |
| 2023/11/09 | 4,070 | 4,145 | 4,040 | 4,125 | -15 | -0.4% | 41,600 |
| 2023/11/08 | 4,020 | 4,160 | 3,980 | 4,140 | +70 | +1.7% | 60,000 |
| 2023/11/07 | 4,095 | 4,255 | 4,035 | 4,070 | +115 | +2.9% | 156,400 |
| 2023/11/06 | 3,900 | 3,990 | 3,885 | 3,955 | +115 | +3% | 118,300 |
| 2023/11/02 | 3,835 | 3,865 | 3,830 | 3,840 | +40 | +1.1% | 42,200 |
| 2023/11/01 | 3,810 | 3,830 | 3,760 | 3,800 | +60 | +1.6% | 80,000 |
| 2023/10/31 | 3,670 | 3,740 | 3,635 | 3,740 | +95 | +2.6% | 45,200 |
| 2023/10/30 | 3,625 | 3,655 | 3,600 | 3,645 | +20 | +0.6% | 70,000 |
| 2023/10/27 | 3,600 | 3,625 | 3,560 | 3,625 | +75 | +2.1% | 35,900 |
| 2023/10/26 | 3,570 | 3,605 | 3,475 | 3,550 | -30 | -0.8% | 63,500 |
| 2023/10/25 | 3,600 | 3,615 | 3,570 | 3,580 | -20 | -0.6% | 38,200 |
| 2023/10/24 | 3,545 | 3,615 | 3,500 | 3,600 | +60 | +1.7% | 56,200 |
| 2023/10/23 | 3,590 | 3,605 | 3,540 | 3,540 | -80 | -2.2% | 57,800 |
| 2023/10/20 | 3,570 | 3,640 | 3,565 | 3,620 | -20 | -0.5% | 35,500 |
| 2023/10/19 | 3,580 | 3,670 | 3,580 | 3,640 | -10 | -0.3% | 27,800 |
| 2023/10/18 | 3,615 | 3,665 | 3,570 | 3,650 | +25 | +0.7% | 28,000 |
| 2023/10/17 | 3,635 | 3,675 | 3,605 | 3,625 | -15 | -0.4% | 23,000 |
| 2023/10/16 | 3,680 | 3,700 | 3,625 | 3,640 | -45 | -1.2% | 27,700 |
| 2023/10/13 | 3,750 | 3,750 | 3,665 | 3,685 | -85 | -2.3% | 42,500 |
| 2023/10/12 | 3,690 | 3,775 | 3,660 | 3,770 | +60 | +1.6% | 51,600 |
| 2023/10/11 | 3,750 | 3,755 | 3,690 | 3,710 | -30 | -0.8% | 43,400 |
| 2023/10/10 | 3,700 | 3,750 | 3,675 | 3,740 | +85 | +2.3% | 48,900 |
| 2023/10/06 | 3,670 | 3,705 | 3,635 | 3,655 | +35 | +1% | 51,000 |
| 2023/10/05 | 3,590 | 3,630 | 3,580 | 3,620 | +30 | +0.8% | 40,500 |
| 2023/10/04 | 3,525 | 3,630 | 3,525 | 3,590 | +15 | +0.4% | 51,000 |
| 2023/10/03 | 3,600 | 3,605 | 3,550 | 3,575 | -90 | -2.5% | 78,800 |
| 2023/10/02 | 3,625 | 3,740 | 3,625 | 3,665 | +55 | +1.5% | 104,700 |
| 2023/09/29 | 3,665 | 3,685 | 3,590 | 3,610 | -40 | -1.1% | 65,000 |
101～
150
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
