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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
件表示中 / 3768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 | 174,500円 | +11.5% | +14.8% | 2.01% | 10.73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 | 19,900円 | +4.8% | +25.8% | 4.02% | 7.72倍 | 0.48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 | 103,600円 | +0.9% | +4.9% | 3.57% | 8.66倍 | 0.48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 |
| ウッドワン | 88,800円 | +1.3% | +11.7% | 2.70% | 27.55倍 | 0.19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 |
| リーガル | 241,700円 | +3.2% | +0.6% | 3.10% | 9.63倍 | 0.57倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
市場注目の銘柄
チャート関連のコラム
