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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/17 | 1,555 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 500 |
| 2024/12/16 | 1,560 | 1,560 | 1,555 | 1,555 | ±0 | ±0% | 400 |
| 2024/12/13 | 1,550 | 1,555 | 1,550 | 1,555 | -5 | -0.3% | 800 |
| 2024/12/12 | 1,560 | 1,575 | 1,560 | 1,560 | ±0 | ±0% | 3,000 |
| 2024/12/11 | 1,562 | 1,567 | 1,560 | 1,560 | -3 | -0.2% | 1,000 |
| 2024/12/10 | 1,572 | 1,572 | 1,563 | 1,563 | -9 | -0.6% | 600 |
| 2024/12/09 | 1,575 | 1,575 | 1,560 | 1,572 | +16 | +1% | 3,200 |
| 2024/12/06 | 1,534 | 1,563 | 1,534 | 1,556 | +22 | +1.4% | 2,900 |
| 2024/12/05 | 1,537 | 1,546 | 1,533 | 1,534 | -3 | -0.2% | 1,900 |
| 2024/12/04 | 1,540 | 1,547 | 1,537 | 1,537 | -3 | -0.2% | 600 |
| 2024/12/03 | 1,552 | 1,552 | 1,540 | 1,540 | -5 | -0.3% | 300 |
| 2024/12/02 | 1,557 | 1,557 | 1,545 | 1,545 | +9 | +0.6% | 1,800 |
| 2024/11/29 | 1,540 | 1,540 | 1,536 | 1,536 | +3 | +0.2% | 300 |
| 2024/11/28 | 1,535 | 1,543 | 1,532 | 1,533 | -12 | -0.8% | 1,600 |
| 2024/11/27 | 1,540 | 1,545 | 1,532 | 1,545 | +5 | +0.3% | 1,700 |
| 2024/11/26 | 1,560 | 1,560 | 1,540 | 1,540 | -15 | -1% | 1,500 |
| 2024/11/25 | 1,538 | 1,560 | 1,538 | 1,555 | -5 | -0.3% | 1,200 |
| 2024/11/22 | 1,566 | 1,566 | 1,555 | 1,560 | +6 | +0.4% | 1,300 |
101～
150
件表示中 / 3735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 | 172,800円 | +11.5% | +14.8% | 2.03% | 10.64倍 | 0.65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 | 106,200円 | +3.4% | -13.2% | 3.77% | 8.88倍 | 0.42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 |
| 粧美堂 | 66,200円 | +5.2% | +18.9% | 3.47% | 11.19倍 | 1.25倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| 竹田ｉＰ | 98,700円 | +0.9% | +4.9% | 3.75% | 8.22倍 | 0.45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 | 17,600円 | +4.8% | +25.8% | 4.55% | 6.83倍 | 0.43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
