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 |
|---|---|---|---|---|---|---|---|
| 2015/12/16 | 1,723 | 1,725 | 1,705 | 1,712 | +5 | +0.3% | 8,200 |
| 2015/12/15 | 1,710 | 1,720 | 1,707 | 1,707 | -18 | -1% | 11,600 |
| 2015/12/14 | 1,742 | 1,742 | 1,714 | 1,725 | -25 | -1.4% | 9,800 |
| 2015/12/11 | 1,760 | 1,768 | 1,746 | 1,750 | -19 | -1.1% | 16,500 |
| 2015/12/10 | 1,793 | 1,830 | 1,753 | 1,769 | -59 | -3.2% | 55,100 |
| 2015/12/09 | 1,747 | 1,836 | 1,733 | 1,828 | +105 | +6.1% | 91,800 |
| 2015/12/08 | 1,750 | 1,750 | 1,672 | 1,723 | -25 | -1.4% | 21,100 |
| 2015/12/07 | 1,759 | 1,759 | 1,723 | 1,748 | +29 | +1.7% | 7,900 |
| 2015/12/04 | 1,710 | 1,719 | 1,705 | 1,719 | -7 | -0.4% | 8,100 |
| 2015/12/03 | 1,731 | 1,755 | 1,725 | 1,726 | -22 | -1.3% | 15,900 |
| 2015/12/02 | 1,725 | 1,774 | 1,722 | 1,748 | +29 | +1.7% | 35,200 |
| 2015/12/01 | 1,700 | 1,724 | 1,700 | 1,719 | +19 | +1.1% | 21,400 |
| 2015/11/30 | 1,713 | 1,713 | 1,700 | 1,700 | -8 | -0.5% | 4,100 |
| 2015/11/27 | 1,713 | 1,715 | 1,698 | 1,708 | +15 | +0.9% | 15,000 |
| 2015/11/26 | 1,710 | 1,710 | 1,681 | 1,693 | -7 | -0.4% | 10,300 |
| 2015/11/25 | 1,700 | 1,706 | 1,690 | 1,700 | +10 | +0.6% | 19,400 |
| 2015/11/24 | 1,692 | 1,692 | 1,677 | 1,690 | +1 | +0.1% | 6,400 |
| 2015/11/20 | 1,672 | 1,690 | 1,672 | 1,689 | +21 | +1.3% | 7,300 |
| 2015/11/19 | 1,670 | 1,670 | 1,664 | 1,668 | +4 | +0.2% | 3,200 |
| 2015/11/18 | 1,676 | 1,676 | 1,662 | 1,664 | -10 | -0.6% | 4,100 |
| 2015/11/17 | 1,663 | 1,680 | 1,662 | 1,674 | +14 | +0.8% | 2,500 |
| 2015/11/16 | 1,681 | 1,690 | 1,651 | 1,660 | -10 | -0.6% | 16,600 |
| 2015/11/13 | 1,670 | 1,674 | 1,664 | 1,670 | ±0 | ±0% | 3,500 |
| 2015/11/12 | 1,665 | 1,680 | 1,659 | 1,670 | -20 | -1.2% | 7,400 |
| 2015/11/11 | 1,707 | 1,707 | 1,688 | 1,690 | ±0 | ±0% | 9,000 |
| 2015/11/10 | 1,660 | 1,690 | 1,660 | 1,690 | +18 | +1.1% | 5,700 |
| 2015/11/09 | 1,677 | 1,685 | 1,654 | 1,672 | +1 | +0.1% | 9,800 |
| 2015/11/06 | 1,681 | 1,683 | 1,670 | 1,671 | -11 | -0.7% | 4,400 |
| 2015/11/05 | 1,694 | 1,698 | 1,677 | 1,682 | -12 | -0.7% | 5,400 |
| 2015/11/04 | 1,698 | 1,698 | 1,688 | 1,694 | +5 | +0.3% | 3,900 |
| 2015/11/02 | 1,690 | 1,690 | 1,673 | 1,689 | -4 | -0.2% | 2,600 |
| 2015/10/30 | 1,690 | 1,719 | 1,690 | 1,693 | +6 | +0.4% | 8,200 |
| 2015/10/29 | 1,700 | 1,703 | 1,686 | 1,687 | -10 | -0.6% | 3,200 |
| 2015/10/28 | 1,698 | 1,705 | 1,697 | 1,697 | -1 | -0.1% | 4,500 |
| 2015/10/27 | 1,702 | 1,704 | 1,695 | 1,698 | -3 | -0.2% | 5,300 |
| 2015/10/26 | 1,715 | 1,715 | 1,695 | 1,701 | +10 | +0.6% | 9,800 |
| 2015/10/23 | 1,694 | 1,695 | 1,691 | 1,691 | -3 | -0.2% | 3,000 |
| 2015/10/22 | 1,697 | 1,710 | 1,688 | 1,694 | -3 | -0.2% | 6,100 |
| 2015/10/21 | 1,694 | 1,698 | 1,665 | 1,697 | +4 | +0.2% | 7,500 |
| 2015/10/20 | 1,698 | 1,698 | 1,682 | 1,693 | +13 | +0.8% | 800 |
| 2015/10/19 | 1,699 | 1,699 | 1,680 | 1,680 | -15 | -0.9% | 2,500 |
| 2015/10/16 | 1,685 | 1,698 | 1,682 | 1,695 | +7 | +0.4% | 4,700 |
| 2015/10/15 | 1,654 | 1,700 | 1,644 | 1,688 | +34 | +2.1% | 6,500 |
| 2015/10/14 | 1,685 | 1,690 | 1,654 | 1,654 | -36 | -2.1% | 9,000 |
| 2015/10/13 | 1,680 | 1,693 | 1,675 | 1,690 | +39 | +2.4% | 9,600 |
| 2015/10/09 | 1,662 | 1,665 | 1,650 | 1,651 | +4 | +0.2% | 4,500 |
| 2015/10/08 | 1,640 | 1,648 | 1,621 | 1,647 | +17 | +1% | 2,900 |
| 2015/10/07 | 1,631 | 1,640 | 1,621 | 1,630 | -1 | -0.1% | 2,800 |
| 2015/10/06 | 1,647 | 1,647 | 1,625 | 1,631 | +12 | +0.7% | 3,800 |
| 2015/10/05 | 1,620 | 1,620 | 1,615 | 1,619 | +5 | +0.3% | 1,900 |
2351～
2400
件表示中 / 3752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 | 170,700円 | +11.5% | +14.8% | 2.05% | 10.51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 |
| ＫＹＯＲＩＴＳＵ | 18,500円 | +4.8% | +25.8% | 4.32% | 7.18倍 | 0.45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 | 100,900円 | +0.9% | +4.9% | 3.67% | 8.40倍 | 0.46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 |
| イーディーピ | 57,700円 | +106.3% | - | 0.00% | 194.28倍 | 2.45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 | 84,500円 | +1.3% | +11.7% | 2.84% | 26.22倍 | 0.18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 |
市場注目の銘柄
チャート関連のコラム
