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 |
|---|---|---|---|---|---|---|---|
| 2016/01/04 | 1,144 | 1,157 | 1,132 | 1,142 | -25 | -2.1% | 43,400 |
| 2015/12/30 | 1,181 | 1,188 | 1,165 | 1,167 | -1 | -0.1% | 27,900 |
| 2015/12/29 | 1,173 | 1,181 | 1,163 | 1,168 | -19 | -1.6% | 46,400 |
| 2015/12/28 | 1,161 | 1,192 | 1,161 | 1,187 | +26 | +2.2% | 23,800 |
| 2015/12/25 | 1,181 | 1,181 | 1,157 | 1,161 | -20 | -1.7% | 35,200 |
| 2015/12/24 | 1,200 | 1,200 | 1,179 | 1,181 | -16 | -1.3% | 32,700 |
| 2015/12/22 | 1,195 | 1,215 | 1,191 | 1,197 | +14 | +1.2% | 37,800 |
| 2015/12/21 | 1,170 | 1,187 | 1,162 | 1,183 | +1 | +0.1% | 57,500 |
| 2015/12/18 | 1,232 | 1,239 | 1,179 | 1,182 | -58 | -4.7% | 131,800 |
| 2015/12/17 | 1,240 | 1,256 | 1,234 | 1,240 | -3 | -0.2% | 67,900 |
| 2015/12/16 | 1,245 | 1,246 | 1,221 | 1,243 | +22 | +1.8% | 32,600 |
| 2015/12/15 | 1,238 | 1,257 | 1,219 | 1,221 | -12 | -1% | 39,300 |
| 2015/12/14 | 1,199 | 1,245 | 1,195 | 1,233 | -2 | -0.2% | 43,100 |
| 2015/12/11 | 1,219 | 1,257 | 1,217 | 1,235 | +27 | +2.2% | 79,900 |
| 2015/12/10 | 1,236 | 1,236 | 1,207 | 1,208 | -27 | -2.2% | 30,400 |
| 2015/12/09 | 1,237 | 1,247 | 1,229 | 1,235 | -13 | -1% | 23,600 |
| 2015/12/08 | 1,263 | 1,269 | 1,231 | 1,248 | -9 | -0.7% | 40,000 |
| 2015/12/07 | 1,253 | 1,263 | 1,243 | 1,257 | +15 | +1.2% | 29,700 |
| 2015/12/04 | 1,248 | 1,248 | 1,227 | 1,242 | -32 | -2.5% | 55,500 |
| 2015/12/03 | 1,228 | 1,277 | 1,228 | 1,274 | +47 | +3.8% | 98,600 |
| 2015/12/02 | 1,213 | 1,230 | 1,191 | 1,227 | +25 | +2.1% | 56,800 |
| 2015/12/01 | 1,190 | 1,203 | 1,181 | 1,202 | +12 | +1% | 38,800 |
| 2015/11/30 | 1,183 | 1,209 | 1,180 | 1,190 | +8 | +0.7% | 42,600 |
| 2015/11/27 | 1,190 | 1,201 | 1,179 | 1,182 | -10 | -0.8% | 38,400 |
| 2015/11/26 | 1,200 | 1,217 | 1,190 | 1,192 | -15 | -1.2% | 43,300 |
| 2015/11/25 | 1,230 | 1,245 | 1,200 | 1,207 | -27 | -2.2% | 88,500 |
| 2015/11/24 | 1,267 | 1,270 | 1,232 | 1,234 | -29 | -2.3% | 80,300 |
| 2015/11/20 | 1,218 | 1,268 | 1,218 | 1,263 | +52 | +4.3% | 97,800 |
| 2015/11/19 | 1,205 | 1,215 | 1,194 | 1,211 | +23 | +1.9% | 55,200 |
| 2015/11/18 | 1,200 | 1,206 | 1,188 | 1,188 | -16 | -1.3% | 20,700 |
| 2015/11/17 | 1,169 | 1,214 | 1,169 | 1,204 | +33 | +2.8% | 52,700 |
| 2015/11/16 | 1,180 | 1,199 | 1,170 | 1,171 | -20 | -1.7% | 36,700 |
| 2015/11/13 | 1,179 | 1,196 | 1,175 | 1,191 | -10 | -0.8% | 28,000 |
| 2015/11/12 | 1,208 | 1,228 | 1,201 | 1,201 | -2 | -0.2% | 42,100 |
| 2015/11/11 | 1,181 | 1,216 | 1,181 | 1,203 | -2 | -0.2% | 125,000 |
| 2015/11/10 | 1,135 | 1,214 | 1,131 | 1,205 | +71 | +6.3% | 185,000 |
| 2015/11/09 | 1,146 | 1,147 | 1,126 | 1,134 | +18 | +1.6% | 51,500 |
| 2015/11/06 | 1,105 | 1,129 | 1,105 | 1,116 | ±0 | ±0% | 35,900 |
| 2015/11/05 | 1,127 | 1,127 | 1,068 | 1,116 | -9 | -0.8% | 38,100 |
| 2015/11/04 | 1,135 | 1,148 | 1,123 | 1,125 | +5 | +0.4% | 40,900 |
| 2015/11/02 | 1,130 | 1,134 | 1,119 | 1,120 | -16 | -1.4% | 31,000 |
| 2015/10/30 | 1,136 | 1,144 | 1,129 | 1,136 | +9 | +0.8% | 33,900 |
| 2015/10/29 | 1,123 | 1,138 | 1,123 | 1,127 | -2 | -0.2% | 26,300 |
| 2015/10/28 | 1,133 | 1,137 | 1,122 | 1,129 | +4 | +0.4% | 17,300 |
| 2015/10/27 | 1,137 | 1,137 | 1,118 | 1,125 | -12 | -1.1% | 57,900 |
| 2015/10/26 | 1,150 | 1,154 | 1,133 | 1,137 | +4 | +0.4% | 60,500 |
| 2015/10/23 | 1,135 | 1,138 | 1,129 | 1,133 | +3 | +0.3% | 36,800 |
| 2015/10/22 | 1,140 | 1,140 | 1,130 | 1,130 | -6 | -0.5% | 38,100 |
| 2015/10/21 | 1,125 | 1,137 | 1,125 | 1,136 | +8 | +0.7% | 41,700 |
| 2015/10/20 | 1,135 | 1,149 | 1,128 | 1,128 | -5 | -0.4% | 27,200 |
2301～
2350
件表示中 / 3712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 | 531,000円 | +5.6% | +6.1% | 1.88% | 25.85倍 | 2.88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 | 311,000円 | +4.0% | +0.6% | 3.99% | 12.55倍 | 1.02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 | 259,400円 | +3.9% | +1.7% | 5.71% | 7.59倍 | 0.51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 |
| ＰＨＣＨＤ | 95,300円 | +0.4% | -35.2% | 4.41% | 16.25倍 | 0.85倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| キヤノン電 | 268,800円 | +4.3% | +6.3% | 2.60% | 14.10倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
