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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,737 | 1,769 | 1,719 | 1,735 | +18 | +1% | 10,900 |
| 2022/02/10 | 1,726 | 1,730 | 1,709 | 1,717 | -12 | -0.7% | 11,500 |
| 2022/02/09 | 1,727 | 1,729 | 1,724 | 1,729 | -1 | -0.1% | 1,300 |
| 2022/02/08 | 1,760 | 1,768 | 1,726 | 1,730 | -30 | -1.7% | 4,200 |
| 2022/02/07 | 1,728 | 1,768 | 1,727 | 1,760 | +34 | +2% | 3,500 |
| 2022/02/04 | 1,730 | 1,735 | 1,726 | 1,726 | -10 | -0.6% | 1,800 |
| 2022/02/03 | 1,734 | 1,748 | 1,730 | 1,736 | +2 | +0.1% | 4,000 |
| 2022/02/02 | 1,738 | 1,753 | 1,732 | 1,734 | +12 | +0.7% | 1,600 |
| 2022/02/01 | 1,772 | 1,773 | 1,713 | 1,722 | -54 | -3% | 7,900 |
| 2022/01/31 | 1,816 | 1,816 | 1,775 | 1,776 | -8 | -0.4% | 4,600 |
| 2022/01/28 | 1,770 | 1,784 | 1,770 | 1,784 | +14 | +0.8% | 3,200 |
| 2022/01/27 | 1,808 | 1,814 | 1,766 | 1,770 | -39 | -2.2% | 7,700 |
| 2022/01/26 | 1,818 | 1,833 | 1,806 | 1,809 | -20 | -1.1% | 6,900 |
| 2022/01/25 | 1,844 | 1,852 | 1,825 | 1,829 | -8 | -0.4% | 10,800 |
| 2022/01/24 | 1,826 | 1,848 | 1,822 | 1,837 | +11 | +0.6% | 7,400 |
| 2022/01/21 | 1,809 | 1,830 | 1,808 | 1,826 | +8 | +0.4% | 5,600 |
| 2022/01/20 | 1,806 | 1,819 | 1,806 | 1,818 | ±0 | ±0% | 4,600 |
| 2022/01/19 | 1,824 | 1,824 | 1,806 | 1,818 | -9 | -0.5% | 6,300 |
| 2022/01/18 | 1,815 | 1,833 | 1,815 | 1,827 | +10 | +0.6% | 2,400 |
| 2022/01/17 | 1,851 | 1,851 | 1,816 | 1,817 | -8 | -0.4% | 7,400 |
| 2022/01/14 | 1,845 | 1,892 | 1,825 | 1,825 | -25 | -1.4% | 20,300 |
| 2022/01/13 | 1,836 | 1,850 | 1,825 | 1,850 | +12 | +0.7% | 6,100 |
| 2022/01/12 | 1,844 | 1,844 | 1,821 | 1,838 | -7 | -0.4% | 3,700 |
| 2022/01/11 | 1,855 | 1,865 | 1,824 | 1,845 | -7 | -0.4% | 8,700 |
| 2022/01/07 | 1,809 | 1,925 | 1,809 | 1,852 | +43 | +2.4% | 66,200 |
| 2022/01/06 | 1,812 | 1,812 | 1,805 | 1,809 | -3 | -0.2% | 4,500 |
| 2022/01/05 | 1,821 | 1,825 | 1,808 | 1,812 | -9 | -0.5% | 3,400 |
| 2022/01/04 | 1,843 | 1,843 | 1,818 | 1,821 | +7 | +0.4% | 3,800 |
| 2021/12/30 | 1,810 | 1,824 | 1,804 | 1,814 | +4 | +0.2% | 7,400 |
| 2021/12/29 | 1,811 | 1,825 | 1,808 | 1,810 | -19 | -1% | 4,800 |
| 2021/12/28 | 1,826 | 1,840 | 1,826 | 1,829 | -9 | -0.5% | 14,000 |
| 2021/12/27 | 1,848 | 1,848 | 1,829 | 1,838 | -2 | -0.1% | 8,000 |
| 2021/12/24 | 1,846 | 1,846 | 1,830 | 1,840 | -6 | -0.3% | 10,200 |
| 2021/12/23 | 1,848 | 1,860 | 1,846 | 1,846 | -2 | -0.1% | 17,400 |
| 2021/12/22 | 1,854 | 1,857 | 1,848 | 1,848 | -3 | -0.2% | 9,400 |
| 2021/12/21 | 1,861 | 1,861 | 1,847 | 1,851 | -19 | -1% | 5,000 |
| 2021/12/20 | 1,870 | 1,870 | 1,856 | 1,870 | ±0 | ±0% | 3,400 |
| 2021/12/17 | 1,851 | 1,870 | 1,851 | 1,870 | +7 | +0.4% | 4,000 |
| 2021/12/16 | 1,859 | 1,884 | 1,859 | 1,863 | -7 | -0.4% | 12,200 |
| 2021/12/15 | 1,866 | 1,894 | 1,858 | 1,870 | -9 | -0.5% | 5,600 |
| 2021/12/14 | 1,884 | 1,890 | 1,875 | 1,879 | +1 | +0.1% | 4,900 |
| 2021/12/13 | 1,857 | 1,878 | 1,857 | 1,878 | +16 | +0.9% | 4,100 |
| 2021/12/10 | 1,885 | 1,888 | 1,855 | 1,862 | -17 | -0.9% | 7,400 |
| 2021/12/09 | 1,871 | 1,879 | 1,865 | 1,879 | +8 | +0.4% | 4,400 |
| 2021/12/08 | 1,853 | 1,878 | 1,850 | 1,871 | +23 | +1.2% | 6,600 |
| 2021/12/07 | 1,869 | 1,879 | 1,848 | 1,848 | -20 | -1.1% | 10,500 |
| 2021/12/06 | 1,880 | 1,888 | 1,852 | 1,868 | +3 | +0.2% | 8,500 |
| 2021/12/03 | 1,855 | 1,884 | 1,852 | 1,865 | +5 | +0.3% | 6,300 |
| 2021/12/02 | 1,862 | 1,884 | 1,855 | 1,860 | +5 | +0.3% | 5,600 |
| 2021/12/01 | 1,865 | 1,880 | 1,844 | 1,855 | -6 | -0.3% | 8,700 |
801～
850
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
