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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 4,500 | 4,600 | 4,475 | 4,580 | +105 | +2.3% | 95,000 |
| 2025/01/21 | 4,410 | 4,520 | 4,410 | 4,475 | +45 | +1% | 87,300 |
| 2025/01/20 | 4,335 | 4,460 | 4,335 | 4,430 | +95 | +2.2% | 51,600 |
| 2025/01/17 | 4,300 | 4,355 | 4,290 | 4,335 | +10 | +0.2% | 68,000 |
| 2025/01/16 | 4,280 | 4,375 | 4,270 | 4,325 | +55 | +1.3% | 72,800 |
| 2025/01/15 | 4,175 | 4,295 | 4,125 | 4,270 | +165 | +4% | 84,600 |
| 2025/01/14 | 4,105 | 4,170 | 4,085 | 4,105 | ±0 | ±0% | 47,700 |
| 2025/01/10 | 4,075 | 4,135 | 4,050 | 4,105 | -30 | -0.7% | 47,900 |
| 2025/01/09 | 4,140 | 4,145 | 4,075 | 4,135 | -30 | -0.7% | 54,900 |
| 2025/01/08 | 4,105 | 4,170 | 4,075 | 4,165 | +60 | +1.5% | 54,000 |
| 2025/01/07 | 4,170 | 4,180 | 4,100 | 4,105 | +5 | +0.1% | 57,800 |
| 2025/01/06 | 4,165 | 4,185 | 4,075 | 4,100 | -50 | -1.2% | 47,400 |
| 2024/12/30 | 4,225 | 4,225 | 4,145 | 4,150 | -35 | -0.8% | 28,200 |
| 2024/12/27 | 4,160 | 4,205 | 4,155 | 4,185 | +55 | +1.3% | 31,300 |
| 2024/12/26 | 4,180 | 4,180 | 4,095 | 4,130 | -25 | -0.6% | 40,100 |
| 2024/12/25 | 4,070 | 4,170 | 4,065 | 4,155 | +15 | +0.4% | 43,600 |
| 2024/12/24 | 4,375 | 4,375 | 4,140 | 4,140 | -240 | -5.5% | 46,400 |
| 2024/12/23 | 4,370 | 4,440 | 4,320 | 4,380 | +80 | +1.9% | 36,600 |
| 2024/12/20 | 4,395 | 4,420 | 4,300 | 4,300 | -75 | -1.7% | 66,900 |
| 2024/12/19 | 4,285 | 4,410 | 4,285 | 4,375 | +20 | +0.5% | 51,500 |
| 2024/12/18 | 4,325 | 4,395 | 4,300 | 4,355 | +5 | +0.1% | 40,000 |
| 2024/12/17 | 4,410 | 4,435 | 4,320 | 4,350 | -65 | -1.5% | 40,900 |
| 2024/12/16 | 4,440 | 4,470 | 4,415 | 4,415 | -45 | -1% | 37,200 |
| 2024/12/13 | 4,435 | 4,490 | 4,430 | 4,460 | +25 | +0.6% | 40,900 |
| 2024/12/12 | 4,355 | 4,480 | 4,350 | 4,435 | +120 | +2.8% | 71,100 |
| 2024/12/11 | 4,285 | 4,320 | 4,245 | 4,315 | +15 | +0.3% | 68,300 |
| 2024/12/10 | 4,370 | 4,370 | 4,275 | 4,300 | -85 | -1.9% | 42,700 |
| 2024/12/09 | 4,360 | 4,385 | 4,340 | 4,385 | +60 | +1.4% | 39,600 |
| 2024/12/06 | 4,420 | 4,420 | 4,305 | 4,325 | -85 | -1.9% | 63,100 |
| 2024/12/05 | 4,400 | 4,440 | 4,385 | 4,410 | +55 | +1.3% | 70,300 |
| 2024/12/04 | 4,380 | 4,380 | 4,265 | 4,355 | -70 | -1.6% | 67,500 |
| 2024/12/03 | 4,345 | 4,470 | 4,340 | 4,425 | +55 | +1.3% | 132,900 |
| 2024/12/02 | 4,380 | 4,390 | 4,310 | 4,370 | -35 | -0.8% | 75,800 |
| 2024/11/29 | 4,380 | 4,430 | 4,345 | 4,405 | +25 | +0.6% | 38,800 |
| 2024/11/28 | 4,390 | 4,450 | 4,350 | 4,380 | -5 | -0.1% | 74,100 |
| 2024/11/27 | 4,210 | 4,450 | 4,210 | 4,385 | +175 | +4.2% | 154,100 |
| 2024/11/26 | 4,190 | 4,220 | 4,170 | 4,210 | +20 | +0.5% | 56,800 |
| 2024/11/25 | 4,205 | 4,260 | 4,185 | 4,190 | -15 | -0.4% | 46,500 |
| 2024/11/22 | 4,205 | 4,225 | 4,195 | 4,205 | -10 | -0.2% | 21,400 |
| 2024/11/21 | 4,200 | 4,240 | 4,200 | 4,215 | -15 | -0.4% | 26,000 |
| 2024/11/20 | 4,185 | 4,250 | 4,145 | 4,230 | +30 | +0.7% | 28,800 |
| 2024/11/19 | 4,120 | 4,220 | 4,095 | 4,200 | +80 | +1.9% | 50,800 |
| 2024/11/18 | 4,145 | 4,165 | 4,090 | 4,120 | -75 | -1.8% | 46,000 |
| 2024/11/15 | 4,135 | 4,215 | 4,065 | 4,195 | +60 | +1.5% | 94,400 |
| 2024/11/14 | 3,995 | 4,220 | 3,995 | 4,135 | +140 | +3.5% | 107,000 |
| 2024/11/13 | 3,905 | 4,025 | 3,855 | 3,995 | +20 | +0.5% | 94,400 |
| 2024/11/12 | 3,765 | 3,990 | 3,730 | 3,975 | +255 | +6.9% | 295,000 |
| 2024/11/11 | 3,515 | 3,815 | 3,485 | 3,720 | +135 | +3.8% | 189,900 |
| 2024/11/08 | 3,630 | 3,630 | 3,570 | 3,585 | ±0 | ±0% | 32,100 |
| 2024/11/07 | 3,550 | 3,605 | 3,525 | 3,585 | +35 | +1% | 58,900 |
51～
100
件表示中 / 3674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 | 415,500円 | +6.6% | +8.5% | 2.41% | 22.51倍 | 2.22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 | 743,000円 | -14.9% | -52.7% | 2.02% | 18.86倍 | 0.82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 |
| フェローテック | 198,300円 | +19.1% | -2.0% | 7.06% | 5.80倍 | 0.39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 |
| 象 印 | 125,000円 | +2.6% | -12.9% | 3.20% | 19.30倍 | 0.95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 |
| キヤノン電 | 202,600円 | +4.3% | +6.3% | 3.46% | 10.62倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
