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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,190 | 1,191 | 1,171 | 1,177 | -14 | -1.2% | 47,000 |
| 2015/08/11 | 1,190 | 1,199 | 1,186 | 1,191 | -1 | -0.1% | 41,500 |
| 2015/08/10 | 1,185 | 1,195 | 1,180 | 1,192 | +3 | +0.3% | 35,900 |
| 2015/08/07 | 1,170 | 1,193 | 1,170 | 1,189 | +1 | +0.1% | 50,000 |
| 2015/08/06 | 1,179 | 1,194 | 1,172 | 1,188 | +20 | +1.7% | 63,200 |
| 2015/08/05 | 1,170 | 1,188 | 1,152 | 1,168 | -2 | -0.2% | 69,700 |
| 2015/08/04 | 1,200 | 1,209 | 1,167 | 1,170 | -39 | -3.2% | 81,400 |
| 2015/08/03 | 1,206 | 1,226 | 1,206 | 1,209 | +4 | +0.3% | 26,800 |
| 2015/07/31 | 1,193 | 1,221 | 1,193 | 1,205 | -7 | -0.6% | 30,400 |
| 2015/07/30 | 1,218 | 1,225 | 1,211 | 1,212 | -5 | -0.4% | 26,100 |
| 2015/07/29 | 1,218 | 1,228 | 1,211 | 1,217 | -1 | -0.1% | 24,000 |
| 2015/07/28 | 1,203 | 1,229 | 1,190 | 1,218 | -12 | -1% | 33,800 |
| 2015/07/27 | 1,273 | 1,280 | 1,227 | 1,230 | -43 | -3.4% | 82,000 |
| 2015/07/24 | 1,281 | 1,290 | 1,266 | 1,273 | -11 | -0.9% | 37,000 |
| 2015/07/23 | 1,272 | 1,286 | 1,272 | 1,284 | +14 | +1.1% | 26,300 |
| 2015/07/22 | 1,290 | 1,294 | 1,264 | 1,270 | -30 | -2.3% | 55,100 |
| 2015/07/21 | 1,290 | 1,310 | 1,285 | 1,300 | +18 | +1.4% | 55,400 |
| 2015/07/17 | 1,297 | 1,297 | 1,279 | 1,282 | -8 | -0.6% | 52,500 |
| 2015/07/16 | 1,247 | 1,293 | 1,232 | 1,290 | +56 | +4.5% | 141,600 |
| 2015/07/15 | 1,224 | 1,236 | 1,200 | 1,234 | +19 | +1.6% | 66,500 |
| 2015/07/14 | 1,218 | 1,220 | 1,206 | 1,215 | +27 | +2.3% | 29,700 |
| 2015/07/13 | 1,180 | 1,209 | 1,177 | 1,188 | +30 | +2.6% | 21,400 |
| 2015/07/10 | 1,186 | 1,187 | 1,151 | 1,158 | -25 | -2.1% | 61,800 |
| 2015/07/09 | 1,138 | 1,184 | 1,128 | 1,183 | -26 | -2.2% | 114,700 |
| 2015/07/08 | 1,252 | 1,252 | 1,203 | 1,209 | -44 | -3.5% | 50,300 |
| 2015/07/07 | 1,223 | 1,265 | 1,223 | 1,253 | +47 | +3.9% | 53,000 |
| 2015/07/06 | 1,224 | 1,229 | 1,203 | 1,206 | -31 | -2.5% | 64,500 |
| 2015/07/03 | 1,235 | 1,244 | 1,232 | 1,237 | -16 | -1.3% | 28,300 |
| 2015/07/02 | 1,253 | 1,256 | 1,248 | 1,253 | -1 | -0.1% | 33,800 |
| 2015/07/01 | 1,223 | 1,259 | 1,215 | 1,254 | +37 | +3% | 71,500 |
| 2015/06/30 | 1,205 | 1,228 | 1,205 | 1,217 | -5 | -0.4% | 73,400 |
| 2015/06/29 | 1,201 | 1,241 | 1,201 | 1,222 | -14 | -1.1% | 77,900 |
| 2015/06/26 | 1,230 | 1,240 | 1,220 | 1,236 | +9 | +0.7% | 48,700 |
| 2015/06/25 | 1,245 | 1,249 | 1,219 | 1,227 | -33 | -2.6% | 55,600 |
| 2015/06/24 | 1,259 | 1,265 | 1,250 | 1,260 | +1 | +0.1% | 67,500 |
| 2015/06/23 | 1,240 | 1,265 | 1,240 | 1,259 | +23 | +1.9% | 61,600 |
| 2015/06/22 | 1,232 | 1,245 | 1,221 | 1,236 | +4 | +0.3% | 63,400 |
| 2015/06/19 | 1,202 | 1,239 | 1,201 | 1,232 | +29 | +2.4% | 78,500 |
| 2015/06/18 | 1,208 | 1,211 | 1,199 | 1,203 | -9 | -0.7% | 52,500 |
| 2015/06/17 | 1,185 | 1,219 | 1,185 | 1,212 | +31 | +2.6% | 112,200 |
| 2015/06/16 | 1,190 | 1,190 | 1,174 | 1,181 | -4 | -0.3% | 41,700 |
| 2015/06/15 | 1,178 | 1,193 | 1,165 | 1,185 | -5 | -0.4% | 85,100 |
| 2015/06/12 | 1,200 | 1,201 | 1,177 | 1,190 | -14 | -1.2% | 151,000 |
| 2015/06/11 | 1,201 | 1,206 | 1,195 | 1,204 | +4 | +0.3% | 74,400 |
| 2015/06/10 | 1,200 | 1,209 | 1,195 | 1,200 | +1 | +0.1% | 43,100 |
| 2015/06/09 | 1,217 | 1,217 | 1,196 | 1,199 | -22 | -1.8% | 70,900 |
| 2015/06/08 | 1,203 | 1,241 | 1,201 | 1,221 | +27 | +2.3% | 77,000 |
| 2015/06/05 | 1,195 | 1,204 | 1,186 | 1,194 | -6 | -0.5% | 55,500 |
| 2015/06/04 | 1,202 | 1,206 | 1,195 | 1,200 | +5 | +0.4% | 43,800 |
| 2015/06/03 | 1,206 | 1,206 | 1,190 | 1,195 | -6 | -0.5% | 24,000 |
2451～
2500
件表示中 / 3768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% | 24.63倍 | 2.74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% | 23.26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 | 0.87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 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03倍 | 0.74倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
