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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 5,250 | 5,250 | 5,150 | 5,180 | -70 | -1.3% | 38,600 |
| 2025/08/20 | 5,270 | 5,300 | 5,220 | 5,250 | -20 | -0.4% | 33,700 |
| 2025/08/19 | 5,310 | 5,310 | 5,240 | 5,270 | -40 | -0.8% | 31,800 |
| 2025/08/18 | 5,300 | 5,320 | 5,240 | 5,310 | +20 | +0.4% | 49,400 |
| 2025/08/15 | 5,300 | 5,320 | 5,220 | 5,290 | -40 | -0.8% | 50,300 |
| 2025/08/14 | 5,360 | 5,400 | 5,280 | 5,330 | -50 | -0.9% | 44,300 |
| 2025/08/13 | 5,390 | 5,410 | 5,320 | 5,380 | -10 | -0.2% | 47,100 |
| 2025/08/12 | 5,350 | 5,410 | 5,320 | 5,390 | -10 | -0.2% | 64,200 |
| 2025/08/08 | 5,460 | 5,530 | 5,370 | 5,400 | -60 | -1.1% | 70,500 |
| 2025/08/07 | 5,700 | 5,820 | 5,460 | 5,460 | -280 | -4.9% | 90,000 |
| 2025/08/06 | 5,810 | 5,870 | 5,700 | 5,740 | -70 | -1.2% | 58,700 |
| 2025/08/05 | 5,690 | 5,870 | 5,690 | 5,810 | +120 | +2.1% | 56,600 |
| 2025/08/04 | 5,660 | 5,710 | 5,630 | 5,690 | -70 | -1.2% | 26,500 |
| 2025/08/01 | 5,770 | 5,790 | 5,650 | 5,760 | -60 | -1% | 44,400 |
| 2025/07/31 | 5,750 | 5,870 | 5,730 | 5,820 | +70 | +1.2% | 69,700 |
| 2025/07/30 | 5,700 | 5,750 | 5,690 | 5,750 | +30 | +0.5% | 47,600 |
| 2025/07/29 | 5,730 | 5,730 | 5,600 | 5,720 | -30 | -0.5% | 28,600 |
| 2025/07/28 | 5,830 | 5,860 | 5,710 | 5,750 | -10 | -0.2% | 47,500 |
| 2025/07/25 | 5,750 | 5,790 | 5,750 | 5,760 | +10 | +0.2% | 23,300 |
| 2025/07/24 | 5,650 | 5,760 | 5,610 | 5,750 | +70 | +1.2% | 31,100 |
| 2025/07/23 | 5,670 | 5,710 | 5,650 | 5,680 | +50 | +0.9% | 54,600 |
| 2025/07/22 | 5,730 | 5,730 | 5,620 | 5,630 | ±0 | ±0% | 47,300 |
| 2025/07/18 | 5,850 | 5,850 | 5,620 | 5,630 | -190 | -3.3% | 37,500 |
| 2025/07/17 | 5,730 | 5,860 | 5,730 | 5,820 | +90 | +1.6% | 41,500 |
| 2025/07/16 | 5,720 | 5,780 | 5,680 | 5,730 | +10 | +0.2% | 58,100 |
| 2025/07/15 | 5,690 | 5,780 | 5,680 | 5,720 | +80 | +1.4% | 65,000 |
| 2025/07/14 | 5,580 | 5,680 | 5,540 | 5,640 | +60 | +1.1% | 37,300 |
| 2025/07/11 | 5,460 | 5,660 | 5,460 | 5,580 | +120 | +2.2% | 65,000 |
| 2025/07/10 | 5,550 | 5,580 | 5,420 | 5,460 | -110 | -2% | 62,600 |
| 2025/07/09 | 5,620 | 5,700 | 5,570 | 5,570 | +20 | +0.4% | 70,300 |
| 2025/07/08 | 5,500 | 5,550 | 5,490 | 5,550 | +60 | +1.1% | 37,400 |
| 2025/07/07 | 5,390 | 5,490 | 5,390 | 5,490 | +100 | +1.9% | 32,600 |
| 2025/07/04 | 5,350 | 5,400 | 5,330 | 5,390 | +60 | +1.1% | 46,400 |
| 2025/07/03 | 5,250 | 5,380 | 5,250 | 5,330 | +80 | +1.5% | 53,400 |
| 2025/07/02 | 5,280 | 5,310 | 5,250 | 5,250 | -60 | -1.1% | 40,000 |
| 2025/07/01 | 5,330 | 5,380 | 5,290 | 5,310 | -50 | -0.9% | 31,600 |
| 2025/06/30 | 5,400 | 5,440 | 5,350 | 5,360 | -10 | -0.2% | 42,300 |
| 2025/06/27 | 5,350 | 5,470 | 5,290 | 5,370 | +120 | +2.3% | 63,600 |
| 2025/06/26 | 5,260 | 5,290 | 5,150 | 5,250 | +40 | +0.8% | 91,300 |
| 2025/06/25 | 5,290 | 5,290 | 5,200 | 5,210 | -90 | -1.7% | 50,000 |
| 2025/06/24 | 5,460 | 5,460 | 5,280 | 5,300 | -80 | -1.5% | 25,200 |
| 2025/06/23 | 5,410 | 5,470 | 5,360 | 5,380 | -50 | -0.9% | 35,300 |
| 2025/06/20 | 5,520 | 5,600 | 5,410 | 5,430 | -110 | -2% | 49,000 |
| 2025/06/19 | 5,540 | 5,560 | 5,450 | 5,540 | -10 | -0.2% | 26,600 |
| 2025/06/18 | 5,540 | 5,570 | 5,510 | 5,550 | -10 | -0.2% | 28,200 |
| 2025/06/17 | 5,520 | 5,620 | 5,500 | 5,560 | +40 | +0.7% | 49,100 |
| 2025/06/16 | 5,540 | 5,550 | 5,410 | 5,520 | ±0 | ±0% | 31,600 |
| 2025/06/13 | 5,510 | 5,570 | 5,440 | 5,520 | -20 | -0.4% | 40,100 |
| 2025/06/12 | 5,490 | 5,560 | 5,430 | 5,540 | +50 | +0.9% | 38,500 |
| 2025/06/11 | 5,410 | 5,490 | 5,400 | 5,490 | +80 | +1.5% | 39,600 |
1～
50
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 | 510,000円 | +5.6% | +6.1% | 1.96% | 24.62倍 | 2.75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 | 173,600円 | +3.2% | +1.3% | 3.69% | 22.96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 | 562,000円 | -0.8% | +3.5% | 2.49% | 23.05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 | 258,300円 | +4.3% | +6.3% | 2.71% | 13.55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 | 630,000円 | - | - | - | - | 2.58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
