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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,675 | 1,675 | 1,656 | 1,656 | -18 | -1.1% | 3,600 |
| 2024/07/22 | 1,657 | 1,695 | 1,657 | 1,674 | +13 | +0.8% | 7,700 |
| 2024/07/19 | 1,685 | 1,685 | 1,657 | 1,661 | -24 | -1.4% | 3,300 |
| 2024/07/18 | 1,650 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 1,900 |
| 2024/07/17 | 1,675 | 1,680 | 1,628 | 1,650 | -16 | -1% | 10,900 |
| 2024/07/16 | 1,670 | 1,692 | 1,666 | 1,666 | -4 | -0.2% | 13,600 |
| 2024/07/12 | 1,655 | 1,675 | 1,655 | 1,670 | +15 | +0.9% | 2,600 |
| 2024/07/11 | 1,651 | 1,695 | 1,646 | 1,655 | +6 | +0.4% | 7,300 |
| 2024/07/10 | 1,646 | 1,649 | 1,631 | 1,649 | +2 | +0.1% | 3,500 |
| 2024/07/09 | 1,640 | 1,647 | 1,640 | 1,647 | +7 | +0.4% | 900 |
| 2024/07/08 | 1,630 | 1,647 | 1,630 | 1,640 | -1 | -0.1% | 1,600 |
| 2024/07/05 | 1,647 | 1,657 | 1,636 | 1,641 | +5 | +0.3% | 7,800 |
| 2024/07/04 | 1,643 | 1,651 | 1,636 | 1,636 | -7 | -0.4% | 2,000 |
| 2024/07/03 | 1,645 | 1,652 | 1,643 | 1,643 | -4 | -0.2% | 1,400 |
| 2024/07/02 | 1,648 | 1,649 | 1,646 | 1,647 | +10 | +0.6% | 1,700 |
| 2024/07/01 | 1,644 | 1,650 | 1,637 | 1,637 | -13 | -0.8% | 1,200 |
| 2024/06/28 | 1,630 | 1,650 | 1,630 | 1,650 | +18 | +1.1% | 5,100 |
| 2024/06/27 | 1,641 | 1,658 | 1,632 | 1,632 | -10 | -0.6% | 1,900 |
| 2024/06/26 | 1,643 | 1,643 | 1,638 | 1,642 | +4 | +0.2% | 9,300 |
| 2024/06/25 | 1,625 | 1,642 | 1,625 | 1,638 | +12 | +0.7% | 2,900 |
| 2024/06/24 | 1,625 | 1,626 | 1,616 | 1,626 | +10 | +0.6% | 400 |
| 2024/06/21 | 1,621 | 1,626 | 1,616 | 1,616 | -4 | -0.2% | 600 |
| 2024/06/20 | 1,620 | 1,620 | 1,620 | 1,620 | -5 | -0.3% | 200 |
| 2024/06/19 | 1,619 | 1,625 | 1,612 | 1,625 | +1 | +0.1% | 1,100 |
| 2024/06/18 | 1,619 | 1,624 | 1,619 | 1,624 | +6 | +0.4% | 2,400 |
| 2024/06/17 | 1,620 | 1,620 | 1,614 | 1,618 | -1 | -0.1% | 1,100 |
| 2024/06/14 | 1,615 | 1,619 | 1,615 | 1,619 | +5 | +0.3% | 700 |
| 2024/06/13 | 1,627 | 1,628 | 1,614 | 1,614 | -10 | -0.6% | 3,300 |
| 2024/06/12 | 1,616 | 1,626 | 1,616 | 1,624 | +5 | +0.3% | 1,700 |
| 2024/06/11 | 1,617 | 1,622 | 1,617 | 1,619 | -11 | -0.7% | 1,600 |
| 2024/06/10 | 1,634 | 1,634 | 1,630 | 1,630 | - | - | 900 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 1,633 | 1,633 | 1,632 | 1,632 | -1 | -0.1% | 300 |
| 2024/06/05 | 1,633 | 1,633 | 1,633 | 1,633 | +5 | +0.3% | 300 |
| 2024/06/04 | 1,628 | 1,635 | 1,628 | 1,628 | -10 | -0.6% | 400 |
| 2024/06/03 | 1,618 | 1,638 | 1,618 | 1,638 | +21 | +1.3% | 3,300 |
| 2024/05/31 | 1,618 | 1,618 | 1,617 | 1,617 | -7 | -0.4% | 600 |
| 2024/05/30 | 1,624 | 1,624 | 1,616 | 1,624 | ±0 | ±0% | 1,300 |
| 2024/05/29 | 1,627 | 1,627 | 1,624 | 1,624 | -7 | -0.4% | 700 |
| 2024/05/28 | 1,630 | 1,631 | 1,630 | 1,631 | -1 | -0.1% | 1,400 |
| 2024/05/27 | 1,642 | 1,642 | 1,632 | 1,632 | -10 | -0.6% | 1,200 |
| 2024/05/24 | 1,626 | 1,642 | 1,625 | 1,642 | +3 | +0.2% | 1,700 |
| 2024/05/23 | 1,629 | 1,640 | 1,622 | 1,639 | +10 | +0.6% | 1,000 |
| 2024/05/22 | 1,621 | 1,629 | 1,621 | 1,629 | +9 | +0.6% | 400 |
| 2024/05/21 | 1,626 | 1,627 | 1,620 | 1,620 | +1 | +0.1% | 400 |
| 2024/05/20 | 1,617 | 1,619 | 1,617 | 1,619 | +2 | +0.1% | 500 |
| 2024/05/17 | 1,616 | 1,617 | 1,615 | 1,617 | -6 | -0.4% | 900 |
| 2024/05/16 | 1,616 | 1,630 | 1,615 | 1,623 | +6 | +0.4% | 800 |
| 2024/05/15 | 1,625 | 1,625 | 1,614 | 1,617 | -9 | -0.6% | 1,700 |
| 2024/05/14 | 1,638 | 1,638 | 1,620 | 1,626 | -5 | -0.3% | 2,900 |
201～
250
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
