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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,725 | 3,725 | 3,560 | 3,650 | -105 | -2.8% | 128,800 |
| 2023/09/27 | 3,710 | 3,770 | 3,710 | 3,755 | -65 | -1.7% | 190,700 |
| 2023/09/26 | 3,965 | 3,980 | 3,820 | 3,820 | -165 | -4.1% | 186,700 |
| 2023/09/25 | 3,900 | 3,985 | 3,900 | 3,985 | +10 | +0.3% | 112,900 |
| 2023/09/22 | 3,955 | 4,010 | 3,945 | 3,975 | -10 | -0.3% | 83,400 |
| 2023/09/21 | 4,045 | 4,065 | 3,985 | 3,985 | -60 | -1.5% | 82,800 |
| 2023/09/20 | 4,155 | 4,160 | 4,025 | 4,045 | -135 | -3.2% | 74,100 |
| 2023/09/19 | 4,195 | 4,195 | 4,140 | 4,180 | -25 | -0.6% | 58,100 |
| 2023/09/15 | 4,220 | 4,220 | 4,165 | 4,205 | +15 | +0.4% | 41,700 |
| 2023/09/14 | 4,260 | 4,260 | 4,175 | 4,190 | -70 | -1.6% | 62,400 |
| 2023/09/13 | 4,245 | 4,290 | 4,195 | 4,260 | -25 | -0.6% | 60,300 |
| 2023/09/12 | 4,370 | 4,385 | 4,270 | 4,285 | -45 | -1% | 53,100 |
| 2023/09/11 | 4,290 | 4,385 | 4,290 | 4,330 | +35 | +0.8% | 65,600 |
| 2023/09/08 | 4,355 | 4,365 | 4,295 | 4,295 | -60 | -1.4% | 62,200 |
| 2023/09/07 | 4,395 | 4,400 | 4,340 | 4,355 | -55 | -1.2% | 52,000 |
| 2023/09/06 | 4,410 | 4,425 | 4,345 | 4,410 | ±0 | ±0% | 47,200 |
| 2023/09/05 | 4,275 | 4,410 | 4,275 | 4,410 | +130 | +3% | 58,900 |
| 2023/09/04 | 4,300 | 4,350 | 4,265 | 4,280 | ±0 | ±0% | 41,600 |
| 2023/09/01 | 4,255 | 4,285 | 4,240 | 4,280 | +25 | +0.6% | 27,000 |
| 2023/08/31 | 4,220 | 4,275 | 4,215 | 4,255 | +75 | +1.8% | 37,500 |
| 2023/08/30 | 4,200 | 4,200 | 4,165 | 4,180 | -5 | -0.1% | 35,600 |
| 2023/08/29 | 4,045 | 4,195 | 4,010 | 4,185 | +115 | +2.8% | 44,300 |
| 2023/08/28 | 4,210 | 4,215 | 4,070 | 4,070 | -115 | -2.7% | 38,600 |
| 2023/08/25 | 4,135 | 4,195 | 4,125 | 4,185 | -20 | -0.5% | 54,000 |
| 2023/08/24 | 4,095 | 4,210 | 4,085 | 4,205 | +110 | +2.7% | 52,300 |
| 2023/08/23 | 4,005 | 4,095 | 3,995 | 4,095 | +80 | +2% | 40,200 |
| 2023/08/22 | 3,900 | 4,020 | 3,900 | 4,015 | +120 | +3.1% | 68,300 |
| 2023/08/21 | 3,905 | 3,930 | 3,860 | 3,895 | -30 | -0.8% | 120,800 |
| 2023/08/18 | 3,880 | 3,925 | 3,845 | 3,925 | +35 | +0.9% | 31,300 |
| 2023/08/17 | 3,875 | 3,900 | 3,835 | 3,890 | +15 | +0.4% | 31,200 |
| 2023/08/16 | 3,825 | 3,895 | 3,815 | 3,875 | +25 | +0.6% | 42,100 |
| 2023/08/15 | 3,850 | 3,870 | 3,815 | 3,850 | +25 | +0.7% | 47,700 |
| 2023/08/14 | 3,820 | 3,830 | 3,770 | 3,825 | +30 | +0.8% | 50,600 |
| 2023/08/10 | 3,835 | 3,910 | 3,780 | 3,795 | +5 | +0.1% | 110,700 |
| 2023/08/09 | 3,815 | 3,820 | 3,685 | 3,790 | -235 | -5.8% | 206,000 |
| 2023/08/08 | 4,000 | 4,055 | 3,980 | 4,025 | +50 | +1.3% | 68,200 |
| 2023/08/07 | 3,910 | 3,995 | 3,910 | 3,975 | +25 | +0.6% | 48,800 |
| 2023/08/04 | 3,985 | 3,985 | 3,915 | 3,950 | -75 | -1.9% | 79,900 |
| 2023/08/03 | 4,025 | 4,065 | 4,015 | 4,025 | -40 | -1% | 72,700 |
| 2023/08/02 | 4,080 | 4,100 | 4,055 | 4,065 | -50 | -1.2% | 36,100 |
| 2023/08/01 | 4,190 | 4,205 | 4,105 | 4,115 | -25 | -0.6% | 59,600 |
| 2023/07/31 | 4,185 | 4,205 | 4,135 | 4,140 | +50 | +1.2% | 46,600 |
| 2023/07/28 | 4,025 | 4,100 | 4,010 | 4,090 | +50 | +1.2% | 63,900 |
| 2023/07/27 | 4,000 | 4,075 | 3,990 | 4,040 | +15 | +0.4% | 33,900 |
| 2023/07/26 | 3,910 | 4,030 | 3,910 | 4,025 | +85 | +2.2% | 32,100 |
| 2023/07/25 | 3,995 | 4,010 | 3,865 | 3,940 | -60 | -1.5% | 109,700 |
| 2023/07/24 | 4,060 | 4,080 | 3,990 | 4,000 | ±0 | ±0% | 83,900 |
| 2023/07/21 | 4,050 | 4,055 | 3,990 | 4,000 | -50 | -1.2% | 39,600 |
| 2023/07/20 | 4,100 | 4,100 | 4,040 | 4,050 | -25 | -0.6% | 43,200 |
| 2023/07/19 | 4,030 | 4,115 | 4,005 | 4,075 | +90 | +2.3% | 71,100 |
151～
200
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
