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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,699 | 1,700 | 1,694 | 1,694 | -5 | -0.3% | 600 |
| 2022/07/11 | 1,710 | 1,710 | 1,695 | 1,699 | -11 | -0.6% | 2,900 |
| 2022/07/08 | 1,708 | 1,713 | 1,696 | 1,710 | +7 | +0.4% | 1,500 |
| 2022/07/07 | 1,725 | 1,725 | 1,698 | 1,703 | -2 | -0.1% | 2,500 |
| 2022/07/06 | 1,697 | 1,705 | 1,688 | 1,705 | +14 | +0.8% | 2,800 |
| 2022/07/05 | 1,698 | 1,701 | 1,690 | 1,691 | -7 | -0.4% | 1,200 |
| 2022/07/04 | 1,706 | 1,706 | 1,697 | 1,698 | -7 | -0.4% | 2,200 |
| 2022/07/01 | 1,724 | 1,724 | 1,680 | 1,705 | +6 | +0.4% | 2,900 |
| 2022/06/30 | 1,699 | 1,699 | 1,699 | 1,699 | +1 | +0.1% | 200 |
| 2022/06/29 | 1,699 | 1,720 | 1,698 | 1,698 | -6 | -0.4% | 1,400 |
| 2022/06/28 | 1,698 | 1,704 | 1,698 | 1,704 | +4 | +0.2% | 6,800 |
| 2022/06/27 | 1,700 | 1,703 | 1,690 | 1,700 | +6 | +0.4% | 5,000 |
| 2022/06/24 | 1,699 | 1,700 | 1,694 | 1,694 | +6 | +0.4% | 1,100 |
| 2022/06/23 | 1,690 | 1,695 | 1,687 | 1,688 | -2 | -0.1% | 3,400 |
| 2022/06/22 | 1,696 | 1,696 | 1,689 | 1,690 | -5 | -0.3% | 2,500 |
| 2022/06/21 | 1,690 | 1,705 | 1,690 | 1,695 | ±0 | ±0% | 2,400 |
| 2022/06/20 | 1,715 | 1,720 | 1,692 | 1,695 | -20 | -1.2% | 2,300 |
| 2022/06/17 | 1,709 | 1,717 | 1,685 | 1,715 | +1 | +0.1% | 4,500 |
| 2022/06/16 | 1,713 | 1,738 | 1,712 | 1,714 | +1 | +0.1% | 1,200 |
| 2022/06/15 | 1,721 | 1,721 | 1,712 | 1,713 | -17 | -1% | 2,300 |
| 2022/06/14 | 1,725 | 1,730 | 1,715 | 1,730 | +5 | +0.3% | 3,400 |
| 2022/06/13 | 1,726 | 1,757 | 1,722 | 1,725 | -11 | -0.6% | 4,600 |
| 2022/06/10 | 1,757 | 1,767 | 1,736 | 1,736 | -21 | -1.2% | 2,700 |
| 2022/06/09 | 1,795 | 1,800 | 1,745 | 1,757 | -33 | -1.8% | 8,300 |
| 2022/06/08 | 1,781 | 1,820 | 1,760 | 1,790 | +28 | +1.6% | 16,000 |
| 2022/06/07 | 1,735 | 1,800 | 1,725 | 1,762 | +31 | +1.8% | 16,600 |
| 2022/06/06 | 1,738 | 1,738 | 1,715 | 1,731 | -7 | -0.4% | 7,100 |
| 2022/06/03 | 1,721 | 1,741 | 1,721 | 1,738 | -10 | -0.6% | 6,900 |
| 2022/06/02 | 1,732 | 1,748 | 1,727 | 1,748 | +24 | +1.4% | 3,000 |
| 2022/06/01 | 1,741 | 1,741 | 1,701 | 1,724 | -23 | -1.3% | 3,700 |
| 2022/05/31 | 1,740 | 1,747 | 1,740 | 1,747 | +8 | +0.5% | 3,600 |
| 2022/05/30 | 1,745 | 1,747 | 1,730 | 1,739 | -2 | -0.1% | 2,900 |
| 2022/05/27 | 1,746 | 1,749 | 1,726 | 1,741 | -5 | -0.3% | 1,900 |
| 2022/05/26 | 1,756 | 1,756 | 1,739 | 1,746 | +7 | +0.4% | 3,100 |
| 2022/05/25 | 1,737 | 1,750 | 1,730 | 1,739 | +2 | +0.1% | 4,300 |
| 2022/05/24 | 1,715 | 1,737 | 1,715 | 1,737 | +36 | +2.1% | 1,900 |
| 2022/05/23 | 1,739 | 1,739 | 1,699 | 1,701 | +1 | +0.1% | 2,100 |
| 2022/05/20 | 1,710 | 1,710 | 1,700 | 1,700 | -17 | -1% | 800 |
| 2022/05/19 | 1,699 | 1,717 | 1,699 | 1,717 | +7 | +0.4% | 1,200 |
| 2022/05/18 | 1,710 | 1,710 | 1,710 | 1,710 | -9 | -0.5% | 600 |
| 2022/05/17 | 1,713 | 1,724 | 1,700 | 1,719 | +5 | +0.3% | 3,500 |
| 2022/05/16 | 1,720 | 1,728 | 1,713 | 1,714 | -9 | -0.5% | 5,400 |
| 2022/05/13 | 1,725 | 1,755 | 1,723 | 1,723 | -19 | -1.1% | 3,000 |
| 2022/05/12 | 1,739 | 1,755 | 1,720 | 1,742 | +2 | +0.1% | 4,000 |
| 2022/05/11 | 1,750 | 1,750 | 1,722 | 1,740 | -16 | -0.9% | 2,900 |
| 2022/05/10 | 1,763 | 1,763 | 1,733 | 1,756 | +4 | +0.2% | 3,400 |
| 2022/05/09 | 1,755 | 1,769 | 1,735 | 1,752 | ±0 | ±0% | 2,100 |
| 2022/05/06 | 1,758 | 1,760 | 1,730 | 1,752 | -6 | -0.3% | 2,600 |
| 2022/05/02 | 1,752 | 1,775 | 1,752 | 1,758 | -7 | -0.4% | 1,600 |
| 2022/04/28 | 1,752 | 1,765 | 1,752 | 1,765 | -10 | -0.6% | 1,300 |
701～
750
件表示中 / 3705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 | 167,500円 | +11.5% | +14.8% | 2.09% | 10.31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 | 108,000円 | +3.4% | -13.2% | 3.70% | 9.03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 | 64,000円 | +106.3% | - | 0.00% | 214.05倍 | 2.70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 |
| ＫＹＯＲＩＴＳＵ | 16,800円 | +4.8% | +25.8% | 4.76% | 6.67倍 | 0.42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 | 93,700円 | +0.9% | +4.9% | 3.95% | 7.80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 |
市場注目の銘柄
チャート関連のコラム
