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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,622 | 1,625 | 1,616 | 1,623 | -3 | -0.2% | 8,200 |
| 2015/07/23 | 1,630 | 1,650 | 1,624 | 1,626 | ±0 | ±0% | 4,800 |
| 2015/07/22 | 1,630 | 1,631 | 1,624 | 1,626 | -4 | -0.2% | 1,600 |
| 2015/07/21 | 1,632 | 1,636 | 1,623 | 1,630 | -2 | -0.1% | 5,200 |
| 2015/07/17 | 1,646 | 1,646 | 1,631 | 1,632 | -14 | -0.9% | 5,700 |
| 2015/07/16 | 1,659 | 1,659 | 1,631 | 1,646 | +9 | +0.5% | 8,600 |
| 2015/07/15 | 1,646 | 1,664 | 1,630 | 1,637 | -8 | -0.5% | 15,200 |
| 2015/07/14 | 1,647 | 1,664 | 1,645 | 1,645 | ±0 | ±0% | 7,800 |
| 2015/07/13 | 1,620 | 1,645 | 1,620 | 1,645 | +29 | +1.8% | 4,600 |
| 2015/07/10 | 1,620 | 1,644 | 1,610 | 1,616 | +9 | +0.6% | 6,800 |
| 2015/07/09 | 1,601 | 1,620 | 1,580 | 1,607 | -23 | -1.4% | 30,200 |
| 2015/07/08 | 1,665 | 1,678 | 1,630 | 1,630 | -58 | -3.4% | 36,500 |
| 2015/07/07 | 1,704 | 1,715 | 1,681 | 1,688 | +9 | +0.5% | 8,700 |
| 2015/07/06 | 1,721 | 1,733 | 1,655 | 1,679 | -58 | -3.3% | 15,000 |
| 2015/07/03 | 1,732 | 1,740 | 1,726 | 1,737 | +2 | +0.1% | 13,200 |
| 2015/07/02 | 1,742 | 1,749 | 1,733 | 1,735 | -7 | -0.4% | 7,700 |
| 2015/07/01 | 1,741 | 1,805 | 1,713 | 1,742 | -24 | -1.4% | 47,500 |
| 2015/06/30 | 1,728 | 1,805 | 1,693 | 1,766 | +110 | +6.6% | 60,300 |
| 2015/06/29 | 1,654 | 1,700 | 1,651 | 1,656 | -83 | -4.8% | 27,700 |
| 2015/06/26 | 1,750 | 1,761 | 1,720 | 1,739 | +6 | +0.3% | 13,800 |
| 2015/06/25 | 1,733 | 1,743 | 1,728 | 1,733 | ±0 | ±0% | 6,700 |
| 2015/06/24 | 1,720 | 1,734 | 1,714 | 1,733 | +5 | +0.3% | 14,900 |
| 2015/06/23 | 1,750 | 1,756 | 1,726 | 1,728 | -52 | -2.9% | 43,400 |
| 2015/06/22 | 1,774 | 1,790 | 1,765 | 1,780 | -74 | -4% | 43,600 |
| 2015/06/19 | 1,858 | 1,858 | 1,834 | 1,854 | +3 | +0.2% | 32,600 |
| 2015/06/18 | 1,913 | 1,926 | 1,822 | 1,851 | -115 | -5.8% | 76,600 |
| 2015/06/17 | 1,952 | 1,983 | 1,937 | 1,966 | +32 | +1.7% | 44,200 |
| 2015/06/16 | 1,994 | 2,000 | 1,890 | 1,934 | -60 | -3% | 134,200 |
| 2015/06/15 | 1,969 | 2,031 | 1,950 | 1,994 | +112 | +6% | 179,900 |
| 2015/06/12 | 1,878 | 1,882 | 1,845 | 1,882 | +2 | +0.1% | 42,800 |
| 2015/06/11 | 1,852 | 1,888 | 1,845 | 1,880 | +49 | +2.7% | 40,900 |
| 2015/06/10 | 1,806 | 1,875 | 1,806 | 1,831 | +30 | +1.7% | 46,100 |
| 2015/06/09 | 1,879 | 1,879 | 1,798 | 1,801 | -94 | -5% | 84,000 |
| 2015/06/08 | 1,920 | 1,994 | 1,855 | 1,895 | -25 | -1.3% | 195,900 |
| 2015/06/05 | 1,986 | 1,988 | 1,850 | 1,920 | -50 | -2.5% | 138,700 |
| 2015/06/04 | 2,081 | 2,081 | 1,908 | 1,970 | -211 | -9.7% | 377,600 |
| 2015/06/03 | 1,880 | 2,200 | 1,865 | 2,181 | +381 | +21.2% | 748,600 |
| 2015/06/02 | 1,750 | 1,800 | 1,713 | 1,800 | +136 | +8.2% | 156,600 |
| 2015/06/01 | 1,660 | 1,699 | 1,655 | 1,664 | +26 | +1.6% | 34,400 |
| 2015/05/29 | 1,607 | 1,750 | 1,601 | 1,638 | +31 | +1.9% | 95,500 |
| 2015/05/28 | 1,604 | 1,609 | 1,600 | 1,607 | -6 | -0.4% | 7,300 |
| 2015/05/27 | 1,611 | 1,619 | 1,605 | 1,613 | -7 | -0.4% | 3,000 |
| 2015/05/26 | 1,610 | 1,628 | 1,610 | 1,620 | +16 | +1% | 5,500 |
| 2015/05/25 | 1,600 | 1,615 | 1,600 | 1,604 | +4 | +0.3% | 2,800 |
| 2015/05/22 | 1,615 | 1,615 | 1,597 | 1,600 | -19 | -1.2% | 6,800 |
| 2015/05/21 | 1,624 | 1,629 | 1,602 | 1,619 | -6 | -0.4% | 4,000 |
| 2015/05/20 | 1,611 | 1,625 | 1,595 | 1,625 | +14 | +0.9% | 7,000 |
| 2015/05/19 | 1,617 | 1,618 | 1,596 | 1,611 | -15 | -0.9% | 7,300 |
| 2015/05/18 | 1,615 | 1,633 | 1,605 | 1,626 | +21 | +1.3% | 8,600 |
| 2015/05/15 | 1,601 | 1,610 | 1,601 | 1,605 | +5 | +0.3% | 2,200 |
2401～
2450
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
