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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,675 | 1,695 | 1,675 | 1,692 | +1 | +0.1% | 1,800 |
| 2022/12/06 | 1,697 | 1,703 | 1,680 | 1,691 | -6 | -0.4% | 2,800 |
| 2022/12/05 | 1,706 | 1,706 | 1,696 | 1,697 | -5 | -0.3% | 3,800 |
| 2022/12/02 | 1,715 | 1,715 | 1,702 | 1,702 | -9 | -0.5% | 2,900 |
| 2022/12/01 | 1,704 | 1,712 | 1,700 | 1,711 | +16 | +0.9% | 3,200 |
| 2022/11/30 | 1,696 | 1,700 | 1,695 | 1,695 | -1 | -0.1% | 1,200 |
| 2022/11/29 | 1,697 | 1,698 | 1,695 | 1,696 | -1 | -0.1% | 1,500 |
| 2022/11/28 | 1,698 | 1,701 | 1,695 | 1,697 | -6 | -0.4% | 2,300 |
| 2022/11/25 | 1,696 | 1,703 | 1,696 | 1,703 | +4 | +0.2% | 1,900 |
| 2022/11/24 | 1,699 | 1,700 | 1,694 | 1,699 | +6 | +0.4% | 1,500 |
| 2022/11/22 | 1,691 | 1,700 | 1,691 | 1,693 | -3 | -0.2% | 2,000 |
| 2022/11/21 | 1,697 | 1,704 | 1,694 | 1,696 | -9 | -0.5% | 1,100 |
| 2022/11/18 | 1,708 | 1,708 | 1,697 | 1,705 | +2 | +0.1% | 2,300 |
| 2022/11/17 | 1,706 | 1,706 | 1,695 | 1,703 | ±0 | ±0% | 1,300 |
| 2022/11/16 | 1,695 | 1,713 | 1,695 | 1,703 | +15 | +0.9% | 2,200 |
| 2022/11/15 | 1,701 | 1,701 | 1,688 | 1,688 | -17 | -1% | 2,000 |
| 2022/11/14 | 1,702 | 1,713 | 1,699 | 1,705 | ±0 | ±0% | 1,800 |
| 2022/11/11 | 1,705 | 1,712 | 1,703 | 1,705 | ±0 | ±0% | 2,300 |
| 2022/11/10 | 1,705 | 1,714 | 1,704 | 1,705 | +4 | +0.2% | 1,600 |
| 2022/11/09 | 1,696 | 1,709 | 1,696 | 1,701 | ±0 | ±0% | 1,700 |
| 2022/11/08 | 1,705 | 1,710 | 1,701 | 1,701 | -10 | -0.6% | 2,100 |
| 2022/11/07 | 1,721 | 1,721 | 1,705 | 1,711 | -8 | -0.5% | 4,700 |
| 2022/11/04 | 1,706 | 1,719 | 1,706 | 1,719 | +24 | +1.4% | 4,400 |
| 2022/11/02 | 1,710 | 1,710 | 1,691 | 1,695 | -6 | -0.4% | 2,700 |
| 2022/11/01 | 1,700 | 1,701 | 1,697 | 1,701 | +1 | +0.1% | 2,100 |
| 2022/10/31 | 1,713 | 1,713 | 1,692 | 1,700 | -8 | -0.5% | 2,900 |
| 2022/10/28 | 1,720 | 1,720 | 1,705 | 1,708 | -7 | -0.4% | 2,400 |
| 2022/10/27 | 1,706 | 1,715 | 1,705 | 1,715 | +5 | +0.3% | 1,200 |
| 2022/10/26 | 1,705 | 1,718 | 1,705 | 1,710 | +5 | +0.3% | 5,400 |
| 2022/10/25 | 1,700 | 1,706 | 1,690 | 1,705 | ±0 | ±0% | 3,800 |
| 2022/10/24 | 1,703 | 1,710 | 1,698 | 1,705 | ±0 | ±0% | 2,300 |
| 2022/10/21 | 1,679 | 1,705 | 1,675 | 1,705 | +22 | +1.3% | 4,600 |
| 2022/10/20 | 1,688 | 1,699 | 1,683 | 1,683 | +1 | +0.1% | 1,400 |
| 2022/10/19 | 1,672 | 1,682 | 1,672 | 1,682 | +6 | +0.4% | 900 |
| 2022/10/18 | 1,685 | 1,690 | 1,676 | 1,676 | -18 | -1.1% | 1,800 |
| 2022/10/17 | 1,696 | 1,698 | 1,684 | 1,694 | +9 | +0.5% | 1,100 |
| 2022/10/14 | 1,673 | 1,685 | 1,670 | 1,685 | +12 | +0.7% | 2,400 |
| 2022/10/13 | 1,677 | 1,682 | 1,673 | 1,673 | -5 | -0.3% | 1,500 |
| 2022/10/12 | 1,710 | 1,710 | 1,678 | 1,678 | -40 | -2.3% | 3,900 |
| 2022/10/11 | 1,675 | 1,718 | 1,675 | 1,718 | +41 | +2.4% | 19,600 |
| 2022/10/07 | 1,677 | 1,677 | 1,677 | 1,677 | +1 | +0.1% | 100 |
| 2022/10/06 | 1,680 | 1,690 | 1,675 | 1,676 | -4 | -0.2% | 4,400 |
| 2022/10/05 | 1,689 | 1,689 | 1,680 | 1,680 | +6 | +0.4% | 1,700 |
| 2022/10/04 | 1,682 | 1,682 | 1,667 | 1,674 | +10 | +0.6% | 2,400 |
| 2022/10/03 | 1,671 | 1,671 | 1,662 | 1,664 | +2 | +0.1% | 1,500 |
| 2022/09/30 | 1,667 | 1,670 | 1,661 | 1,662 | -5 | -0.3% | 2,100 |
| 2022/09/29 | 1,680 | 1,680 | 1,667 | 1,667 | -1 | -0.1% | 900 |
| 2022/09/28 | 1,667 | 1,683 | 1,667 | 1,668 | -7 | -0.4% | 2,400 |
| 2022/09/27 | 1,672 | 1,698 | 1,672 | 1,675 | -7 | -0.4% | 2,300 |
| 2022/09/26 | 1,665 | 1,685 | 1,665 | 1,682 | +9 | +0.5% | 4,600 |
601～
650
件表示中 / 3704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 | 166,400円 | +11.5% | +14.8% | 2.10% | 10.24倍 | 0.63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 |
| 遠藤製作 | 108,300円 | +3.4% | -13.2% | 3.69% | 9.06倍 | 0.43倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| イーディーピ | 64,400円 | +106.3% | - | 0.00% | 215.39倍 | 2.72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 |
| 竹田ｉＰ | 93,900円 | +0.9% | +4.9% | 3.94% | 7.82倍 | 0.43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 |
| ＫＹＯＲＩＴＳＵ | 16,600円 | +4.8% | +25.8% | 4.82% | 6.59倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
