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 |
---|---|---|---|---|---|---|---|
2023/10/17 | 1,699 | 1,699 | 1,626 | 1,642 | -31 | -1.9% | 10,700 |
2023/10/16 | 1,636 | 1,688 | 1,636 | 1,673 | +40 | +2.4% | 12,400 |
2023/10/13 | 1,640 | 1,640 | 1,632 | 1,633 | -2 | -0.1% | 900 |
2023/10/12 | 1,624 | 1,635 | 1,624 | 1,635 | +3 | +0.2% | 1,300 |
2023/10/11 | 1,637 | 1,637 | 1,624 | 1,632 | -5 | -0.3% | 1,500 |
2023/10/10 | 1,633 | 1,644 | 1,625 | 1,637 | +15 | +0.9% | 2,500 |
2023/10/06 | 1,627 | 1,628 | 1,615 | 1,622 | +9 | +0.6% | 400 |
2023/10/05 | 1,628 | 1,628 | 1,612 | 1,613 | -7 | -0.4% | 2,100 |
2023/10/04 | 1,645 | 1,648 | 1,620 | 1,620 | -26 | -1.6% | 3,900 |
2023/10/03 | 1,657 | 1,657 | 1,646 | 1,646 | -9 | -0.5% | 1,300 |
2023/10/02 | 1,654 | 1,656 | 1,647 | 1,655 | +10 | +0.6% | 1,300 |
2023/09/29 | 1,639 | 1,651 | 1,639 | 1,645 | +2 | +0.1% | 1,500 |
2023/09/28 | 1,641 | 1,652 | 1,641 | 1,643 | +1 | +0.1% | 1,000 |
2023/09/27 | 1,650 | 1,650 | 1,640 | 1,642 | -9 | -0.5% | 2,000 |
2023/09/26 | 1,656 | 1,663 | 1,651 | 1,651 | -3 | -0.2% | 6,700 |
2023/09/25 | 1,653 | 1,660 | 1,653 | 1,654 | -1 | -0.1% | 1,600 |
2023/09/22 | 1,661 | 1,663 | 1,655 | 1,655 | -9 | -0.5% | 3,400 |
2023/09/21 | 1,668 | 1,668 | 1,658 | 1,664 | ±0 | ±0% | 2,900 |
2023/09/20 | 1,674 | 1,674 | 1,663 | 1,664 | -7 | -0.4% | 2,700 |
2023/09/19 | 1,672 | 1,677 | 1,669 | 1,671 | -7 | -0.4% | 1,300 |
2023/09/15 | 1,680 | 1,685 | 1,677 | 1,678 | -3 | -0.2% | 2,000 |
2023/09/14 | 1,670 | 1,684 | 1,663 | 1,681 | +2 | +0.1% | 1,600 |
2023/09/13 | 1,667 | 1,681 | 1,667 | 1,679 | -1 | -0.1% | 2,500 |
2023/09/12 | 1,673 | 1,680 | 1,669 | 1,680 | +18 | +1.1% | 1,900 |
2023/09/11 | 1,663 | 1,668 | 1,662 | 1,662 | +6 | +0.4% | 1,700 |
2023/09/08 | 1,651 | 1,656 | 1,645 | 1,656 | +7 | +0.4% | 1,500 |
2023/09/07 | 1,650 | 1,652 | 1,649 | 1,649 | +1 | +0.1% | 500 |
2023/09/06 | 1,651 | 1,659 | 1,648 | 1,648 | ±0 | ±0% | 3,300 |
2023/09/05 | 1,646 | 1,650 | 1,646 | 1,648 | +3 | +0.2% | 400 |
2023/09/04 | 1,648 | 1,659 | 1,644 | 1,645 | -13 | -0.8% | 1,800 |
2023/09/01 | 1,642 | 1,658 | 1,642 | 1,658 | +10 | +0.6% | 1,200 |
2023/08/31 | 1,636 | 1,649 | 1,636 | 1,648 | +12 | +0.7% | 3,900 |
2023/08/30 | 1,635 | 1,644 | 1,629 | 1,636 | ±0 | ±0% | 4,300 |
2023/08/29 | 1,642 | 1,642 | 1,634 | 1,636 | -4 | -0.2% | 1,100 |
2023/08/28 | 1,640 | 1,640 | 1,627 | 1,640 | +10 | +0.6% | 2,900 |
2023/08/25 | 1,629 | 1,630 | 1,627 | 1,630 | -6 | -0.4% | 700 |
2023/08/24 | 1,635 | 1,636 | 1,629 | 1,636 | +6 | +0.4% | 1,000 |
2023/08/23 | 1,639 | 1,639 | 1,630 | 1,630 | -5 | -0.3% | 800 |
2023/08/22 | 1,645 | 1,645 | 1,628 | 1,635 | +9 | +0.6% | 1,700 |
2023/08/21 | 1,633 | 1,633 | 1,620 | 1,626 | +5 | +0.3% | 2,000 |
2023/08/18 | 1,619 | 1,626 | 1,619 | 1,621 | +2 | +0.1% | 1,000 |
2023/08/17 | 1,623 | 1,623 | 1,619 | 1,619 | -4 | -0.2% | 2,900 |
2023/08/16 | 1,630 | 1,630 | 1,623 | 1,623 | -10 | -0.6% | 600 |
2023/08/15 | 1,625 | 1,633 | 1,622 | 1,633 | -3 | -0.2% | 3,100 |
2023/08/14 | 1,650 | 1,650 | 1,636 | 1,636 | -17 | -1% | 800 |
2023/08/10 | 1,635 | 1,679 | 1,635 | 1,653 | +17 | +1% | 2,600 |
2023/08/09 | 1,636 | 1,640 | 1,636 | 1,636 | -4 | -0.2% | 2,300 |
2023/08/08 | 1,664 | 1,664 | 1,639 | 1,640 | -4 | -0.2% | 2,700 |
2023/08/07 | 1,652 | 1,679 | 1,635 | 1,644 | -8 | -0.5% | 7,500 |
2023/08/04 | 1,655 | 1,665 | 1,652 | 1,652 | -8 | -0.5% | 1,000 |
151~
200
件表示中 / 3466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 | 162,400円 | +2.0% | +2.1% | 2.16% | 11.47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 |
アルメディオ | 42,200円 | -37.7% | -65.8% | 0.00% | 11.04倍 | 1.15倍 |
|
中国で生産する断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは生産終了へ |
コラントッテ | 92,700円 | +5.4% | +21.7% | 2.37% | 10.45倍 | 2.33倍 |
|
磁気式医療機器の卸・小売業。越境ECも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
KYORITSU | 16,500円 | +0.7% | +5.3% | 4.24% | 7.24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 |
リーガル | 236,000円 | +5.4% | +67.9% | 4.66% | 10.77倍 | 0.61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
該当銘柄がありません
チャート関連のコラム