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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/10 | 5,350 | 5,520 | 5,350 | 5,410 | +60 | +1.1% | 48,200 |
| 2025/06/09 | 5,250 | 5,390 | 5,250 | 5,350 | +130 | +2.5% | 31,300 |
| 2025/06/06 | 5,420 | 5,530 | 5,190 | 5,220 | -100 | -1.9% | 66,800 |
| 2025/06/05 | 5,220 | 5,330 | 5,210 | 5,320 | +60 | +1.1% | 35,200 |
| 2025/06/04 | 5,330 | 5,340 | 5,250 | 5,260 | -50 | -0.9% | 34,700 |
| 2025/06/03 | 5,230 | 5,330 | 5,120 | 5,310 | +100 | +1.9% | 50,000 |
| 2025/06/02 | 5,150 | 5,210 | 5,140 | 5,210 | +20 | +0.4% | 37,800 |
| 2025/05/30 | 5,120 | 5,190 | 5,100 | 5,190 | +20 | +0.4% | 64,200 |
| 2025/05/29 | 5,180 | 5,200 | 5,130 | 5,170 | +10 | +0.2% | 41,900 |
| 2025/05/28 | 5,190 | 5,230 | 5,160 | 5,160 | ±0 | ±0% | 31,000 |
| 2025/05/27 | 5,180 | 5,200 | 5,120 | 5,160 | ±0 | ±0% | 19,000 |
| 2025/05/26 | 5,190 | 5,220 | 5,140 | 5,160 | -10 | -0.2% | 31,900 |
| 2025/05/23 | 5,230 | 5,270 | 5,160 | 5,170 | +10 | +0.2% | 31,000 |
| 2025/05/22 | 5,180 | 5,310 | 5,140 | 5,160 | +20 | +0.4% | 48,000 |
| 2025/05/21 | 5,220 | 5,220 | 5,120 | 5,140 | -30 | -0.6% | 34,900 |
| 2025/05/20 | 5,220 | 5,260 | 5,160 | 5,170 | -80 | -1.5% | 41,200 |
| 2025/05/19 | 5,210 | 5,280 | 5,170 | 5,250 | -20 | -0.4% | 57,700 |
| 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 |
1～
50
件表示中 / 3734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 | 533,000円 | +5.6% | +6.1% | 1.88% | 25.83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 |
| 山洋電 | 951,000円 | +9.5% | +49.3% | 2.21% | 13.24倍 | 0.99倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 古野電 | 375,000円 | +0.4% | -11.7% | 2.93% | 13.17倍 | 1.64倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＰＨＣＨＤ | 91,800円 | +0.4% | -35.2% | 4.58% | 15.69倍 | 0.82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 |
| メガチップス | 527,000円 | -0.8% | +3.5% | 2.66% | 22.15倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
