興研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,714 | 1,714 | 1,690 | 1,707 | +2 | +0.1% | 1,800 |
| 2025/07/29 | 1,710 | 1,710 | 1,705 | 1,705 | -1 | -0.1% | 1,700 |
| 2025/07/28 | 1,719 | 1,719 | 1,705 | 1,706 | -11 | -0.6% | 1,600 |
| 2025/07/25 | 1,723 | 1,723 | 1,711 | 1,717 | +7 | +0.4% | 1,500 |
| 2025/07/24 | 1,716 | 1,716 | 1,710 | 1,710 | -4 | -0.2% | 1,900 |
| 2025/07/23 | 1,721 | 1,721 | 1,714 | 1,714 | -4 | -0.2% | 3,600 |
| 2025/07/22 | 1,703 | 1,728 | 1,703 | 1,718 | +10 | +0.6% | 2,500 |
| 2025/07/18 | 1,720 | 1,720 | 1,708 | 1,708 | -5 | -0.3% | 2,800 |
| 2025/07/17 | 1,720 | 1,720 | 1,703 | 1,713 | -7 | -0.4% | 4,500 |
| 2025/07/16 | 1,715 | 1,725 | 1,715 | 1,720 | +5 | +0.3% | 600 |
| 2025/07/15 | 1,712 | 1,722 | 1,712 | 1,715 | -7 | -0.4% | 300 |
| 2025/07/14 | 1,725 | 1,725 | 1,713 | 1,722 | +10 | +0.6% | 2,200 |
| 2025/07/11 | 1,730 | 1,737 | 1,712 | 1,712 | +3 | +0.2% | 3,000 |
| 2025/07/10 | 1,706 | 1,730 | 1,706 | 1,709 | +3 | +0.2% | 6,100 |
| 2025/07/09 | 1,707 | 1,708 | 1,706 | 1,706 | ±0 | ±0% | 1,900 |
| 2025/07/08 | 1,730 | 1,730 | 1,706 | 1,706 | -39 | -2.2% | 2,300 |
| 2025/07/07 | 1,725 | 1,745 | 1,722 | 1,745 | +17 | +1% | 7,400 |
| 2025/07/04 | 1,729 | 1,729 | 1,701 | 1,728 | +21 | +1.2% | 6,900 |
| 2025/07/03 | 1,711 | 1,720 | 1,695 | 1,707 | +24 | +1.4% | 3,100 |
| 2025/07/02 | 1,675 | 1,687 | 1,673 | 1,683 | +4 | +0.2% | 1,200 |
| 2025/07/01 | 1,684 | 1,691 | 1,673 | 1,679 | -12 | -0.7% | 2,900 |
| 2025/06/30 | 1,733 | 1,733 | 1,624 | 1,691 | -32 | -1.9% | 9,500 |
| 2025/06/27 | 1,729 | 1,729 | 1,705 | 1,723 | -3 | -0.2% | 3,800 |
| 2025/06/26 | 1,728 | 1,730 | 1,720 | 1,726 | -3 | -0.2% | 9,300 |
| 2025/06/25 | 1,727 | 1,729 | 1,721 | 1,729 | +14 | +0.8% | 2,000 |
| 2025/06/24 | 1,736 | 1,736 | 1,712 | 1,715 | -34 | -1.9% | 7,700 |
| 2025/06/23 | 1,733 | 1,775 | 1,721 | 1,749 | +31 | +1.8% | 11,600 |
| 2025/06/20 | 1,719 | 1,729 | 1,711 | 1,718 | +6 | +0.4% | 2,200 |
| 2025/06/19 | 1,730 | 1,730 | 1,711 | 1,712 | -15 | -0.9% | 2,500 |
| 2025/06/18 | 1,718 | 1,740 | 1,703 | 1,727 | +11 | +0.6% | 5,900 |
| 2025/06/17 | 1,715 | 1,716 | 1,691 | 1,716 | +2 | +0.1% | 3,500 |
| 2025/06/16 | 1,714 | 1,728 | 1,710 | 1,714 | +1 | +0.1% | 4,700 |
| 2025/06/13 | 1,678 | 1,720 | 1,678 | 1,713 | +33 | +2% | 7,300 |
| 2025/06/12 | 1,682 | 1,682 | 1,680 | 1,680 | -4 | -0.2% | 1,200 |
| 2025/06/11 | 1,686 | 1,694 | 1,684 | 1,684 | +1 | +0.1% | 300 |
| 2025/06/10 | 1,683 | 1,683 | 1,683 | 1,683 | -8 | -0.5% | 200 |
| 2025/06/09 | 1,700 | 1,700 | 1,688 | 1,691 | -9 | -0.5% | 1,200 |
| 2025/06/06 | 1,700 | 1,700 | 1,683 | 1,700 | +5 | +0.3% | 1,300 |
| 2025/06/05 | 1,690 | 1,700 | 1,686 | 1,695 | +9 | +0.5% | 1,700 |
| 2025/06/04 | 1,689 | 1,700 | 1,685 | 1,686 | -2 | -0.1% | 2,400 |
| 2025/06/03 | 1,686 | 1,692 | 1,681 | 1,688 | +8 | +0.5% | 1,300 |
| 2025/06/02 | 1,687 | 1,687 | 1,680 | 1,680 | -1 | -0.1% | 500 |
| 2025/05/30 | 1,686 | 1,686 | 1,678 | 1,681 | -4 | -0.2% | 1,200 |
| 2025/05/29 | 1,696 | 1,696 | 1,683 | 1,685 | +4 | +0.2% | 1,400 |
| 2025/05/28 | 1,716 | 1,725 | 1,681 | 1,681 | -45 | -2.6% | 5,000 |
| 2025/05/27 | 1,680 | 1,726 | 1,679 | 1,726 | +47 | +2.8% | 9,500 |
| 2025/05/26 | 1,678 | 1,680 | 1,660 | 1,679 | +4 | +0.2% | 2,900 |
| 2025/05/23 | 1,665 | 1,675 | 1,660 | 1,675 | +15 | +0.9% | 5,800 |
| 2025/05/22 | 1,660 | 1,660 | 1,651 | 1,660 | ±0 | ±0% | 1,100 |
| 2025/05/21 | 1,654 | 1,660 | 1,642 | 1,660 | +13 | +0.8% | 3,400 |
1～
50
件表示中 / 3752件
類似銘柄と比較する
現在ご覧いただいている「興 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 |
|---|---|---|---|---|---|---|---|---|
| 興 研 | 170,400円 | +11.5% | +14.8% | 2.05% | 10.49倍 | 0.65倍 |
|
防塵・防毒マスク２大メーカーの１つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
| ＫＹＯＲＩＴＳＵ | 18,500円 | +4.8% | +25.8% | 4.32% | 7.18倍 | 0.45倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
| 竹田ｉＰ | 100,100円 | +0.9% | +4.9% | 3.70% | 8.33倍 | 0.46倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
| イーディーピ | 58,500円 | +106.3% | - | 0.00% | 196.97倍 | 2.48倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| ウッドワン | 83,700円 | +1.3% | +11.7% | 2.87% | 25.97倍 | 0.18倍 |
|
大手住宅建材メーカー。住宅設備機器も製販。ニュージーランド（ＮＺ）で造林、アジアで加工 |
市場注目の銘柄
チャート関連のコラム
