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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 4,515 | 4,570 | 4,500 | 4,540 | +50 | +1.1% | 37,300 |
| 2024/03/15 | 4,560 | 4,655 | 4,470 | 4,490 | -20 | -0.4% | 42,900 |
| 2024/03/14 | 4,550 | 4,550 | 4,425 | 4,510 | -40 | -0.9% | 49,400 |
| 2024/03/13 | 4,630 | 4,655 | 4,535 | 4,550 | -80 | -1.7% | 36,700 |
| 2024/03/12 | 4,565 | 4,635 | 4,485 | 4,630 | +70 | +1.5% | 50,300 |
| 2024/03/11 | 4,500 | 4,560 | 4,410 | 4,560 | -10 | -0.2% | 49,400 |
| 2024/03/08 | 4,705 | 4,755 | 4,570 | 4,570 | -205 | -4.3% | 83,300 |
| 2024/03/07 | 4,850 | 4,850 | 4,715 | 4,775 | -45 | -0.9% | 57,200 |
| 2024/03/06 | 4,715 | 4,845 | 4,710 | 4,820 | +55 | +1.2% | 50,000 |
| 2024/03/05 | 4,775 | 4,790 | 4,665 | 4,765 | -15 | -0.3% | 58,900 |
| 2024/03/04 | 4,730 | 4,855 | 4,730 | 4,780 | +75 | +1.6% | 78,900 |
| 2024/03/01 | 4,680 | 4,750 | 4,610 | 4,705 | +80 | +1.7% | 53,300 |
| 2024/02/29 | 4,585 | 4,645 | 4,565 | 4,625 | +50 | +1.1% | 80,100 |
| 2024/02/28 | 4,605 | 4,625 | 4,550 | 4,575 | -20 | -0.4% | 53,400 |
| 2024/02/27 | 4,495 | 4,600 | 4,470 | 4,595 | +135 | +3% | 45,100 |
| 2024/02/26 | 4,360 | 4,485 | 4,360 | 4,460 | +105 | +2.4% | 33,500 |
| 2024/02/22 | 4,325 | 4,390 | 4,300 | 4,355 | +10 | +0.2% | 45,900 |
| 2024/02/21 | 4,410 | 4,475 | 4,335 | 4,345 | -45 | -1% | 44,200 |
| 2024/02/20 | 4,300 | 4,485 | 4,300 | 4,390 | +125 | +2.9% | 52,000 |
| 2024/02/19 | 4,210 | 4,295 | 4,180 | 4,265 | +30 | +0.7% | 30,000 |
| 2024/02/16 | 4,250 | 4,250 | 4,165 | 4,235 | -5 | -0.1% | 78,300 |
| 2024/02/15 | 4,330 | 4,405 | 4,225 | 4,240 | -90 | -2.1% | 59,100 |
| 2024/02/14 | 4,285 | 4,370 | 4,215 | 4,330 | -25 | -0.6% | 74,300 |
| 2024/02/13 | 4,300 | 4,425 | 4,275 | 4,355 | +95 | +2.2% | 120,100 |
| 2024/02/09 | 4,020 | 4,355 | 4,020 | 4,260 | +195 | +4.8% | 144,000 |
| 2024/02/08 | 4,035 | 4,090 | 4,000 | 4,065 | -10 | -0.2% | 103,000 |
| 2024/02/07 | 4,050 | 4,075 | 3,985 | 4,075 | +5 | +0.1% | 94,100 |
| 2024/02/06 | 4,075 | 4,100 | 4,005 | 4,070 | -5 | -0.1% | 80,300 |
| 2024/02/05 | 4,065 | 4,080 | 4,035 | 4,075 | ±0 | ±0% | 59,200 |
| 2024/02/02 | 4,085 | 4,100 | 4,070 | 4,075 | -5 | -0.1% | 44,000 |
| 2024/02/01 | 4,015 | 4,095 | 4,010 | 4,080 | +25 | +0.6% | 49,200 |
| 2024/01/31 | 4,000 | 4,055 | 3,980 | 4,055 | +5 | +0.1% | 42,500 |
| 2024/01/30 | 4,150 | 4,165 | 4,050 | 4,050 | -95 | -2.3% | 46,900 |
| 2024/01/29 | 4,130 | 4,160 | 4,120 | 4,145 | +60 | +1.5% | 77,200 |
| 2024/01/26 | 4,070 | 4,135 | 4,065 | 4,085 | +20 | +0.5% | 55,500 |
| 2024/01/25 | 4,090 | 4,110 | 4,030 | 4,065 | -30 | -0.7% | 51,400 |
| 2024/01/24 | 4,115 | 4,130 | 4,050 | 4,095 | -55 | -1.3% | 36,700 |
| 2024/01/23 | 4,160 | 4,185 | 4,125 | 4,150 | +45 | +1.1% | 65,000 |
| 2024/01/22 | 4,080 | 4,135 | 4,080 | 4,105 | +25 | +0.6% | 53,000 |
| 2024/01/19 | 4,100 | 4,105 | 4,070 | 4,080 | -5 | -0.1% | 25,200 |
| 2024/01/18 | 4,040 | 4,100 | 4,040 | 4,085 | +5 | +0.1% | 42,900 |
| 2024/01/17 | 4,145 | 4,150 | 4,080 | 4,080 | -15 | -0.4% | 28,100 |
| 2024/01/16 | 4,200 | 4,200 | 4,065 | 4,095 | -95 | -2.3% | 44,200 |
| 2024/01/15 | 4,135 | 4,195 | 4,115 | 4,190 | +85 | +2.1% | 27,500 |
| 2024/01/12 | 4,140 | 4,140 | 4,055 | 4,105 | +5 | +0.1% | 38,500 |
| 2024/01/11 | 4,115 | 4,130 | 4,050 | 4,100 | +35 | +0.9% | 48,900 |
| 2024/01/10 | 4,005 | 4,095 | 4,005 | 4,065 | -10 | -0.2% | 44,100 |
| 2024/01/09 | 4,040 | 4,075 | 4,040 | 4,075 | +85 | +2.1% | 67,800 |
| 2024/01/05 | 4,040 | 4,040 | 3,960 | 3,990 | -55 | -1.4% | 41,200 |
| 2024/01/04 | 4,010 | 4,065 | 3,965 | 4,045 | +5 | +0.1% | 68,800 |
351～
400
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 | 518,000円 | +5.6% | +6.1% | 1.93% | 25.01倍 | 2.79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 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92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 | 564,000円 | -0.8% | +3.5% | 2.48% | 23.13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 | 258,200円 | +4.3% | +6.3% | 2.71% | 13.54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 |
| 芝浦電子 | 648,000円 | - | - | - | - | 2.65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
