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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,780 | 1,780 | 1,755 | 1,775 | -15 | -0.8% | 4,600 |
| 2022/04/26 | 1,810 | 1,810 | 1,776 | 1,790 | +12 | +0.7% | 4,800 |
| 2022/04/25 | 1,784 | 1,784 | 1,768 | 1,778 | -8 | -0.4% | 5,000 |
| 2022/04/22 | 1,790 | 1,800 | 1,771 | 1,786 | -6 | -0.3% | 5,500 |
| 2022/04/21 | 1,828 | 1,828 | 1,785 | 1,792 | -28 | -1.5% | 6,500 |
| 2022/04/20 | 1,845 | 1,845 | 1,801 | 1,820 | +3 | +0.2% | 14,100 |
| 2022/04/19 | 1,798 | 1,847 | 1,783 | 1,817 | +19 | +1.1% | 25,700 |
| 2022/04/18 | 1,788 | 1,798 | 1,775 | 1,798 | +15 | +0.8% | 2,200 |
| 2022/04/15 | 1,798 | 1,805 | 1,783 | 1,783 | -11 | -0.6% | 3,100 |
| 2022/04/14 | 1,778 | 1,805 | 1,778 | 1,794 | -7 | -0.4% | 3,400 |
| 2022/04/13 | 1,804 | 1,811 | 1,753 | 1,801 | -27 | -1.5% | 20,600 |
| 2022/04/12 | 1,790 | 1,880 | 1,778 | 1,828 | +78 | +4.5% | 54,700 |
| 2022/04/11 | 1,778 | 1,781 | 1,750 | 1,750 | -28 | -1.6% | 2,600 |
| 2022/04/08 | 1,765 | 1,778 | 1,751 | 1,778 | +14 | +0.8% | 4,300 |
| 2022/04/07 | 1,745 | 1,767 | 1,745 | 1,764 | +19 | +1.1% | 2,500 |
| 2022/04/06 | 1,748 | 1,754 | 1,745 | 1,745 | -3 | -0.2% | 1,800 |
| 2022/04/05 | 1,751 | 1,760 | 1,748 | 1,748 | -3 | -0.2% | 1,100 |
| 2022/04/04 | 1,786 | 1,786 | 1,751 | 1,751 | -23 | -1.3% | 6,000 |
| 2022/04/01 | 1,779 | 1,779 | 1,747 | 1,774 | +4 | +0.2% | 2,900 |
| 2022/03/31 | 1,756 | 1,770 | 1,745 | 1,770 | +24 | +1.4% | 1,500 |
| 2022/03/30 | 1,764 | 1,764 | 1,732 | 1,746 | -18 | -1% | 3,700 |
| 2022/03/29 | 1,758 | 1,767 | 1,751 | 1,764 | ±0 | ±0% | 3,300 |
| 2022/03/28 | 1,830 | 1,830 | 1,727 | 1,764 | -81 | -4.4% | 13,300 |
| 2022/03/25 | 1,840 | 1,848 | 1,810 | 1,845 | +8 | +0.4% | 17,900 |
| 2022/03/24 | 1,840 | 1,845 | 1,800 | 1,837 | +37 | +2.1% | 20,700 |
| 2022/03/23 | 1,760 | 1,817 | 1,759 | 1,800 | +41 | +2.3% | 20,600 |
| 2022/03/22 | 1,736 | 1,759 | 1,720 | 1,759 | +40 | +2.3% | 13,300 |
| 2022/03/18 | 1,683 | 1,720 | 1,683 | 1,719 | +20 | +1.2% | 3,700 |
| 2022/03/17 | 1,695 | 1,713 | 1,685 | 1,699 | +14 | +0.8% | 3,400 |
| 2022/03/16 | 1,693 | 1,695 | 1,685 | 1,685 | -5 | -0.3% | 2,600 |
| 2022/03/15 | 1,690 | 1,695 | 1,681 | 1,690 | -4 | -0.2% | 1,800 |
| 2022/03/14 | 1,708 | 1,708 | 1,678 | 1,694 | -9 | -0.5% | 4,400 |
| 2022/03/11 | 1,672 | 1,709 | 1,672 | 1,703 | +31 | +1.9% | 5,200 |
| 2022/03/10 | 1,668 | 1,677 | 1,666 | 1,672 | +4 | +0.2% | 3,500 |
| 2022/03/09 | 1,690 | 1,690 | 1,668 | 1,668 | -13 | -0.8% | 2,200 |
| 2022/03/08 | 1,694 | 1,717 | 1,663 | 1,681 | -34 | -2% | 6,000 |
| 2022/03/07 | 1,733 | 1,777 | 1,700 | 1,715 | -54 | -3.1% | 17,400 |
| 2022/03/04 | 1,721 | 1,817 | 1,720 | 1,769 | +49 | +2.8% | 39,100 |
| 2022/03/03 | 1,737 | 1,737 | 1,720 | 1,720 | -7 | -0.4% | 1,500 |
| 2022/03/02 | 1,731 | 1,750 | 1,718 | 1,727 | +2 | +0.1% | 4,000 |
| 2022/03/01 | 1,727 | 1,729 | 1,719 | 1,725 | -18 | -1% | 2,800 |
| 2022/02/28 | 1,745 | 1,745 | 1,720 | 1,743 | +5 | +0.3% | 3,300 |
| 2022/02/25 | 1,752 | 1,752 | 1,710 | 1,738 | -31 | -1.8% | 9,200 |
| 2022/02/24 | 1,730 | 1,777 | 1,717 | 1,769 | +42 | +2.4% | 15,200 |
| 2022/02/22 | 1,705 | 1,733 | 1,705 | 1,727 | +20 | +1.2% | 8,500 |
| 2022/02/21 | 1,715 | 1,732 | 1,706 | 1,707 | ±0 | ±0% | 3,600 |
| 2022/02/18 | 1,703 | 1,720 | 1,701 | 1,707 | -4 | -0.2% | 5,700 |
| 2022/02/17 | 1,693 | 1,718 | 1,693 | 1,711 | +5 | +0.3% | 2,600 |
| 2022/02/16 | 1,713 | 1,713 | 1,690 | 1,706 | -13 | -0.8% | 10,500 |
| 2022/02/15 | 1,725 | 1,726 | 1,713 | 1,719 | -16 | -0.9% | 4,000 |
751～
800
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
