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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,620 | 1,631 | 1,620 | 1,631 | -8 | -0.5% | 2,100 |
| 2024/05/10 | 1,615 | 1,639 | 1,615 | 1,639 | -5 | -0.3% | 5,100 |
| 2024/05/09 | 1,634 | 1,655 | 1,634 | 1,644 | +12 | +0.7% | 3,300 |
| 2024/05/08 | 1,639 | 1,654 | 1,632 | 1,632 | +1 | +0.1% | 5,000 |
| 2024/05/07 | 1,640 | 1,640 | 1,631 | 1,631 | -9 | -0.5% | 1,000 |
| 2024/05/02 | 1,634 | 1,640 | 1,633 | 1,640 | +5 | +0.3% | 700 |
| 2024/05/01 | 1,634 | 1,640 | 1,634 | 1,635 | -4 | -0.2% | 900 |
| 2024/04/30 | 1,640 | 1,640 | 1,633 | 1,639 | +9 | +0.6% | 1,700 |
| 2024/04/26 | 1,639 | 1,639 | 1,630 | 1,630 | -6 | -0.4% | 3,200 |
| 2024/04/25 | 1,634 | 1,639 | 1,630 | 1,636 | +2 | +0.1% | 1,700 |
| 2024/04/24 | 1,635 | 1,641 | 1,631 | 1,634 | +7 | +0.4% | 800 |
| 2024/04/23 | 1,633 | 1,633 | 1,627 | 1,627 | -8 | -0.5% | 900 |
| 2024/04/22 | 1,650 | 1,650 | 1,635 | 1,635 | -8 | -0.5% | 1,900 |
| 2024/04/19 | 1,639 | 1,680 | 1,625 | 1,643 | +4 | +0.2% | 11,000 |
| 2024/04/18 | 1,629 | 1,640 | 1,629 | 1,639 | +10 | +0.6% | 900 |
| 2024/04/17 | 1,642 | 1,642 | 1,629 | 1,629 | -13 | -0.8% | 2,000 |
| 2024/04/16 | 1,626 | 1,642 | 1,626 | 1,642 | +14 | +0.9% | 3,400 |
| 2024/04/15 | 1,625 | 1,639 | 1,625 | 1,628 | ±0 | ±0% | 2,300 |
| 2024/04/12 | 1,629 | 1,629 | 1,628 | 1,628 | ±0 | ±0% | 1,500 |
| 2024/04/11 | 1,629 | 1,629 | 1,625 | 1,628 | -1 | -0.1% | 1,000 |
| 2024/04/10 | 1,620 | 1,629 | 1,620 | 1,629 | +3 | +0.2% | 2,600 |
| 2024/04/09 | 1,621 | 1,630 | 1,618 | 1,626 | +8 | +0.5% | 3,100 |
| 2024/04/08 | 1,615 | 1,618 | 1,615 | 1,618 | +6 | +0.4% | 300 |
| 2024/04/05 | 1,612 | 1,617 | 1,612 | 1,612 | ±0 | ±0% | 800 |
| 2024/04/04 | 1,617 | 1,617 | 1,612 | 1,612 | -5 | -0.3% | 300 |
| 2024/04/03 | 1,614 | 1,617 | 1,607 | 1,617 | +5 | +0.3% | 700 |
| 2024/04/02 | 1,612 | 1,617 | 1,606 | 1,612 | +5 | +0.3% | 1,600 |
| 2024/04/01 | 1,621 | 1,621 | 1,605 | 1,607 | -15 | -0.9% | 3,300 |
| 2024/03/29 | 1,623 | 1,623 | 1,618 | 1,622 | -1 | -0.1% | 400 |
| 2024/03/28 | 1,618 | 1,623 | 1,618 | 1,623 | ±0 | ±0% | 900 |
| 2024/03/27 | 1,629 | 1,629 | 1,623 | 1,623 | -7 | -0.4% | 700 |
| 2024/03/26 | 1,636 | 1,636 | 1,621 | 1,630 | -7 | -0.4% | 3,200 |
| 2024/03/25 | 1,616 | 1,637 | 1,616 | 1,637 | +23 | +1.4% | 3,700 |
| 2024/03/22 | 1,616 | 1,616 | 1,612 | 1,614 | ±0 | ±0% | 500 |
| 2024/03/21 | 1,603 | 1,614 | 1,603 | 1,614 | +12 | +0.7% | 2,300 |
| 2024/03/19 | 1,604 | 1,609 | 1,602 | 1,602 | -3 | -0.2% | 1,100 |
| 2024/03/18 | 1,600 | 1,605 | 1,597 | 1,605 | +4 | +0.2% | 1,500 |
| 2024/03/15 | 1,596 | 1,607 | 1,590 | 1,601 | +5 | +0.3% | 1,600 |
| 2024/03/14 | 1,599 | 1,600 | 1,585 | 1,596 | -3 | -0.2% | 2,000 |
| 2024/03/13 | 1,604 | 1,604 | 1,590 | 1,599 | -3 | -0.2% | 5,700 |
| 2024/03/12 | 1,601 | 1,605 | 1,601 | 1,602 | +2 | +0.1% | 1,200 |
| 2024/03/11 | 1,611 | 1,614 | 1,600 | 1,600 | -5 | -0.3% | 3,000 |
| 2024/03/08 | 1,607 | 1,607 | 1,605 | 1,605 | -2 | -0.1% | 200 |
| 2024/03/07 | 1,609 | 1,612 | 1,603 | 1,607 | +3 | +0.2% | 3,900 |
| 2024/03/06 | 1,603 | 1,605 | 1,600 | 1,604 | ±0 | ±0% | 2,600 |
| 2024/03/05 | 1,603 | 1,613 | 1,603 | 1,604 | +1 | +0.1% | 2,700 |
| 2024/03/04 | 1,610 | 1,610 | 1,603 | 1,603 | -3 | -0.2% | 1,500 |
| 2024/03/01 | 1,607 | 1,607 | 1,606 | 1,606 | ±0 | ±0% | 1,800 |
| 2024/02/29 | 1,614 | 1,614 | 1,605 | 1,606 | -7 | -0.4% | 1,700 |
| 2024/02/28 | 1,615 | 1,623 | 1,610 | 1,613 | +6 | +0.4% | 2,900 |
251～
300
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
