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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 5,490 | 5,490 | 5,230 | 5,270 | -120 | -2.2% | 56,900 |
| 2025/05/15 | 5,360 | 5,460 | 5,300 | 5,390 | +20 | +0.4% | 39,000 |
| 2025/05/14 | 5,440 | 5,470 | 5,340 | 5,370 | -170 | -3.1% | 52,600 |
| 2025/05/13 | 5,290 | 5,540 | 5,290 | 5,540 | +280 | +5.3% | 58,200 |
| 2025/05/12 | 5,280 | 5,350 | 5,220 | 5,260 | -60 | -1.1% | 45,300 |
| 2025/05/09 | 5,250 | 5,330 | 5,240 | 5,320 | +100 | +1.9% | 40,400 |
| 2025/05/08 | 5,230 | 5,260 | 5,170 | 5,220 | -10 | -0.2% | 39,200 |
| 2025/05/07 | 5,160 | 5,250 | 5,150 | 5,230 | +70 | +1.4% | 44,500 |
| 2025/05/02 | 5,200 | 5,200 | 5,120 | 5,160 | ±0 | ±0% | 24,800 |
| 2025/05/01 | 5,150 | 5,190 | 5,110 | 5,160 | ±0 | ±0% | 44,200 |
| 2025/04/30 | 4,925 | 5,190 | 4,905 | 5,160 | +275 | +5.6% | 91,300 |
| 2025/04/28 | 4,875 | 4,895 | 4,845 | 4,885 | +25 | +0.5% | 45,100 |
| 2025/04/25 | 4,835 | 4,880 | 4,825 | 4,860 | +30 | +0.6% | 61,500 |
| 2025/04/24 | 5,000 | 5,000 | 4,830 | 4,830 | -165 | -3.3% | 41,500 |
| 2025/04/23 | 4,995 | 5,080 | 4,990 | 4,995 | +90 | +1.8% | 45,400 |
| 2025/04/22 | 4,955 | 4,970 | 4,900 | 4,905 | -15 | -0.3% | 37,100 |
| 2025/04/21 | 4,895 | 4,975 | 4,890 | 4,920 | +35 | +0.7% | 34,900 |
| 2025/04/18 | 4,850 | 4,885 | 4,810 | 4,885 | +80 | +1.7% | 31,200 |
| 2025/04/17 | 4,745 | 4,830 | 4,700 | 4,805 | +50 | +1.1% | 46,500 |
| 2025/04/16 | 4,665 | 4,775 | 4,665 | 4,755 | +90 | +1.9% | 53,300 |
| 2025/04/15 | 4,695 | 4,815 | 4,655 | 4,665 | -30 | -0.6% | 37,400 |
| 2025/04/14 | 4,615 | 4,735 | 4,610 | 4,695 | +70 | +1.5% | 46,400 |
| 2025/04/11 | 4,420 | 4,625 | 4,395 | 4,625 | +95 | +2.1% | 58,000 |
| 2025/04/10 | 4,495 | 4,530 | 4,380 | 4,530 | +315 | +7.5% | 64,600 |
| 2025/04/09 | 4,290 | 4,335 | 4,165 | 4,215 | -125 | -2.9% | 56,700 |
| 2025/04/08 | 4,270 | 4,405 | 4,260 | 4,340 | +185 | +4.5% | 50,500 |
| 2025/04/07 | 4,215 | 4,410 | 4,085 | 4,155 | -430 | -9.4% | 87,800 |
| 2025/04/04 | 4,690 | 4,715 | 4,520 | 4,585 | -155 | -3.3% | 61,100 |
| 2025/04/03 | 4,560 | 4,810 | 4,560 | 4,740 | +20 | +0.4% | 72,200 |
| 2025/04/02 | 4,710 | 4,780 | 4,680 | 4,720 | +10 | +0.2% | 38,700 |
| 2025/04/01 | 4,785 | 4,820 | 4,625 | 4,710 | -20 | -0.4% | 109,100 |
| 2025/03/31 | 4,700 | 4,780 | 4,640 | 4,730 | +30 | +0.6% | 102,100 |
| 2025/03/28 | 4,730 | 4,790 | 4,665 | 4,700 | -110 | -2.3% | 105,200 |
| 2025/03/27 | 4,710 | 4,900 | 4,700 | 4,810 | +60 | +1.3% | 195,700 |
| 2025/03/26 | 4,665 | 4,795 | 4,610 | 4,750 | +155 | +3.4% | 194,700 |
| 2025/03/25 | 4,585 | 4,635 | 4,575 | 4,595 | +15 | +0.3% | 33,400 |
| 2025/03/24 | 4,630 | 4,690 | 4,560 | 4,580 | ±0 | ±0% | 41,300 |
| 2025/03/21 | 4,500 | 4,650 | 4,500 | 4,580 | +25 | +0.5% | 139,800 |
| 2025/03/19 | 4,540 | 4,610 | 4,525 | 4,555 | +30 | +0.7% | 57,600 |
| 2025/03/18 | 4,550 | 4,585 | 4,520 | 4,525 | -25 | -0.5% | 94,600 |
| 2025/03/17 | 4,590 | 4,620 | 4,515 | 4,550 | -55 | -1.2% | 61,500 |
| 2025/03/14 | 4,670 | 4,670 | 4,565 | 4,605 | -130 | -2.7% | 53,200 |
| 2025/03/13 | 4,710 | 4,760 | 4,690 | 4,735 | +25 | +0.5% | 47,800 |
| 2025/03/12 | 4,660 | 4,745 | 4,640 | 4,710 | +75 | +1.6% | 64,600 |
| 2025/03/11 | 4,560 | 4,660 | 4,530 | 4,635 | +10 | +0.2% | 55,500 |
| 2025/03/10 | 4,615 | 4,655 | 4,580 | 4,625 | ±0 | ±0% | 54,100 |
| 2025/03/07 | 4,615 | 4,670 | 4,585 | 4,625 | -115 | -2.4% | 109,500 |
| 2025/03/06 | 4,750 | 4,810 | 4,685 | 4,740 | -50 | -1% | 65,200 |
| 2025/03/05 | 4,680 | 4,920 | 4,620 | 4,790 | +150 | +3.2% | 121,200 |
| 2025/03/04 | 4,655 | 4,675 | 4,610 | 4,640 | -5 | -0.1% | 50,300 |
1～
50
件表示中 / 3700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 | 527,000円 | +5.6% | +6.1% | 1.90% | 25.66倍 | 2.86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 |
| フェローテック | 257,600円 | +3.9% | +1.7% | 5.75% | 7.54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 |
| 日東工 | 299,400円 | +4.0% | +0.6% | 4.14% | 12.08倍 | 0.99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 |
| ホシデン | 193,400円 | +64.0% | -18.8% | 2.59% | 11.72倍 | 0.70倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＯＫＩ | 127,300円 | -0.5% | +1.1% | 3.93% | 7.88倍 | 0.76倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
