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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/03 | 4,615 | 4,680 | 4,540 | 4,645 | +60 | +1.3% | 58,300 |
| 2025/02/28 | 4,565 | 4,610 | 4,510 | 4,585 | -40 | -0.9% | 84,300 |
| 2025/02/27 | 4,700 | 4,700 | 4,565 | 4,625 | -35 | -0.8% | 59,800 |
| 2025/02/26 | 4,665 | 4,700 | 4,605 | 4,660 | +20 | +0.4% | 33,800 |
| 2025/02/25 | 4,685 | 4,705 | 4,605 | 4,640 | -115 | -2.4% | 67,000 |
| 2025/02/21 | 4,700 | 4,810 | 4,650 | 4,755 | +85 | +1.8% | 61,700 |
| 2025/02/20 | 4,860 | 4,910 | 4,620 | 4,670 | -245 | -5% | 71,200 |
| 2025/02/19 | 4,815 | 4,975 | 4,800 | 4,915 | +80 | +1.7% | 48,700 |
| 2025/02/18 | 4,870 | 4,875 | 4,830 | 4,835 | -20 | -0.4% | 30,400 |
| 2025/02/17 | 4,870 | 4,930 | 4,850 | 4,855 | +35 | +0.7% | 77,100 |
| 2025/02/14 | 4,895 | 4,895 | 4,815 | 4,820 | -15 | -0.3% | 30,000 |
| 2025/02/13 | 4,830 | 4,900 | 4,770 | 4,835 | +65 | +1.4% | 61,900 |
| 2025/02/12 | 4,890 | 4,890 | 4,720 | 4,770 | -70 | -1.4% | 64,200 |
| 2025/02/10 | 4,870 | 4,935 | 4,825 | 4,840 | -45 | -0.9% | 56,700 |
| 2025/02/07 | 4,930 | 4,975 | 4,875 | 4,885 | -145 | -2.9% | 99,700 |
| 2025/02/06 | 4,865 | 5,090 | 4,745 | 5,030 | +120 | +2.4% | 267,000 |
| 2025/02/05 | 4,965 | 5,000 | 4,905 | 4,910 | ±0 | ±0% | 112,500 |
| 2025/02/04 | 4,905 | 4,945 | 4,875 | 4,910 | +85 | +1.8% | 72,400 |
| 2025/02/03 | 4,765 | 4,885 | 4,740 | 4,825 | -80 | -1.6% | 67,800 |
| 2025/01/31 | 4,965 | 4,980 | 4,870 | 4,905 | -15 | -0.3% | 84,400 |
| 2025/01/30 | 4,895 | 4,960 | 4,850 | 4,920 | +45 | +0.9% | 109,900 |
| 2025/01/29 | 4,735 | 4,915 | 4,705 | 4,875 | +150 | +3.2% | 130,700 |
| 2025/01/28 | 4,615 | 4,770 | 4,605 | 4,725 | +55 | +1.2% | 43,400 |
| 2025/01/27 | 4,700 | 4,720 | 4,635 | 4,670 | -10 | -0.2% | 48,900 |
| 2025/01/24 | 4,590 | 4,720 | 4,590 | 4,680 | +90 | +2% | 65,400 |
| 2025/01/23 | 4,580 | 4,615 | 4,555 | 4,590 | +10 | +0.2% | 49,000 |
| 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 |
51～
100
件表示中 / 3720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 | 552,000円 | +5.6% | +6.1% | 1.81% | 26.82倍 | 2.99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 |
| ホシデン | 213,800円 | +64.0% | -18.8% | 2.34% | 12.95倍 | 0.78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 |
| フェローテック | 266,300円 | +3.9% | +1.7% | 5.56% | 7.79倍 | 0.53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 |
| 芝浦メカ | 851,000円 | -1.1% | -27.7% | 2.35% | 14.88倍 | 2.36倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 日東工 | 293,700円 | +4.0% | +0.6% | 4.22% | 11.85倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
