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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,578 | 1,615 | 1,578 | 1,605 | +27 | +1.7% | 4,800 |
| 2025/03/05 | 1,594 | 1,596 | 1,577 | 1,578 | -10 | -0.6% | 1,300 |
| 2025/03/04 | 1,586 | 1,595 | 1,571 | 1,588 | +2 | +0.1% | 1,900 |
| 2025/03/03 | 1,574 | 1,588 | 1,571 | 1,586 | +12 | +0.8% | 1,300 |
| 2025/02/28 | 1,574 | 1,574 | 1,574 | 1,574 | -3 | -0.2% | 500 |
| 2025/02/27 | 1,581 | 1,583 | 1,577 | 1,577 | -8 | -0.5% | 600 |
| 2025/02/26 | 1,584 | 1,585 | 1,575 | 1,585 | +1 | +0.1% | 6,100 |
| 2025/02/25 | 1,600 | 1,602 | 1,581 | 1,584 | +11 | +0.7% | 3,500 |
| 2025/02/21 | 1,567 | 1,573 | 1,557 | 1,573 | +15 | +1% | 1,100 |
| 2025/02/20 | 1,561 | 1,578 | 1,558 | 1,558 | -3 | -0.2% | 500 |
| 2025/02/19 | 1,567 | 1,577 | 1,560 | 1,561 | ±0 | ±0% | 1,500 |
| 2025/02/18 | 1,565 | 1,580 | 1,561 | 1,561 | -14 | -0.9% | 1,400 |
| 2025/02/17 | 1,585 | 1,590 | 1,575 | 1,575 | -9 | -0.6% | 2,300 |
| 2025/02/14 | 1,599 | 1,643 | 1,584 | 1,584 | -30 | -1.9% | 5,300 |
| 2025/02/13 | 1,600 | 1,650 | 1,584 | 1,614 | +16 | +1% | 14,300 |
| 2025/02/12 | 1,624 | 1,624 | 1,598 | 1,598 | -17 | -1.1% | 2,300 |
| 2025/02/10 | 1,600 | 1,619 | 1,590 | 1,615 | +15 | +0.9% | 18,200 |
| 2025/02/07 | 1,537 | 1,600 | 1,537 | 1,600 | +63 | +4.1% | 7,300 |
| 2025/02/06 | 1,541 | 1,541 | 1,532 | 1,537 | -6 | -0.4% | 1,100 |
| 2025/02/05 | 1,530 | 1,543 | 1,530 | 1,543 | +13 | +0.8% | 600 |
| 2025/02/04 | 1,540 | 1,540 | 1,530 | 1,530 | -12 | -0.8% | 2,200 |
| 2025/02/03 | 1,554 | 1,554 | 1,542 | 1,542 | -9 | -0.6% | 1,500 |
| 2025/01/31 | 1,551 | 1,551 | 1,551 | 1,551 | -4 | -0.3% | 600 |
| 2025/01/30 | 1,560 | 1,560 | 1,555 | 1,555 | -4 | -0.3% | 800 |
| 2025/01/29 | 1,551 | 1,559 | 1,550 | 1,559 | +9 | +0.6% | 1,700 |
| 2025/01/28 | 1,543 | 1,555 | 1,543 | 1,550 | ±0 | ±0% | 2,900 |
| 2025/01/27 | 1,556 | 1,556 | 1,550 | 1,550 | -2 | -0.1% | 3,100 |
| 2025/01/24 | 1,554 | 1,554 | 1,551 | 1,552 | -8 | -0.5% | 2,800 |
| 2025/01/23 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 300 |
| 2025/01/22 | 1,551 | 1,551 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2025/01/21 | 1,565 | 1,565 | 1,550 | 1,550 | -17 | -1.1% | 1,600 |
| 2025/01/20 | 1,568 | 1,570 | 1,550 | 1,567 | +8 | +0.5% | 4,800 |
| 2025/01/17 | 1,556 | 1,559 | 1,551 | 1,559 | +1 | +0.1% | 2,300 |
| 2025/01/16 | 1,569 | 1,569 | 1,558 | 1,558 | -11 | -0.7% | 1,000 |
| 2025/01/15 | 1,585 | 1,585 | 1,552 | 1,569 | -8 | -0.5% | 4,000 |
| 2025/01/14 | 1,586 | 1,590 | 1,577 | 1,577 | -13 | -0.8% | 7,900 |
| 2025/01/10 | 1,601 | 1,607 | 1,578 | 1,590 | +14 | +0.9% | 6,500 |
| 2025/01/09 | 1,585 | 1,599 | 1,575 | 1,576 | -33 | -2.1% | 5,600 |
| 2025/01/08 | 1,565 | 1,700 | 1,565 | 1,609 | +59 | +3.8% | 26,100 |
| 2025/01/07 | 1,558 | 1,558 | 1,550 | 1,550 | -7 | -0.4% | 1,400 |
| 2025/01/06 | 1,530 | 1,557 | 1,530 | 1,557 | +27 | +1.8% | 3,600 |
| 2024/12/30 | 1,540 | 1,540 | 1,529 | 1,530 | +1 | +0.1% | 1,000 |
| 2024/12/27 | 1,528 | 1,529 | 1,523 | 1,529 | -17 | -1.1% | 3,300 |
| 2024/12/26 | 1,547 | 1,549 | 1,539 | 1,546 | -1 | -0.1% | 8,900 |
| 2024/12/25 | 1,543 | 1,549 | 1,543 | 1,547 | -4 | -0.3% | 3,500 |
| 2024/12/24 | 1,550 | 1,551 | 1,541 | 1,551 | +6 | +0.4% | 2,100 |
| 2024/12/23 | 1,542 | 1,548 | 1,542 | 1,545 | +4 | +0.3% | 1,300 |
| 2024/12/20 | 1,533 | 1,544 | 1,533 | 1,541 | +7 | +0.5% | 2,400 |
| 2024/12/19 | 1,535 | 1,536 | 1,533 | 1,534 | -2 | -0.1% | 4,400 |
| 2024/12/18 | 1,550 | 1,552 | 1,536 | 1,536 | -14 | -0.9% | 1,500 |
51～
100
件表示中 / 3703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 | 166,000円 | +11.5% | +14.8% | 2.11% | 10.22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 | 64,200円 | +106.3% | - | 0.00% | 214.72倍 | 2.71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 | 83,000円 | +1.3% | +11.7% | 2.89% | 25.75倍 | 0.17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 |
| ＫＹＯＲＩＴＳＵ | 16,500円 | +4.8% | +25.8% | 4.85% | 6.55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
