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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/02/27 | 1,610 | 1,615 | 1,606 | 1,607 | -8 | -0.5% | 3,400 |
| 2024/02/26 | 1,613 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 1,900 |
| 2024/02/22 | 1,604 | 1,611 | 1,604 | 1,610 | +7 | +0.4% | 1,500 |
| 2024/02/21 | 1,610 | 1,610 | 1,603 | 1,603 | -7 | -0.4% | 2,700 |
| 2024/02/20 | 1,606 | 1,611 | 1,602 | 1,610 | +4 | +0.2% | 2,200 |
| 2024/02/19 | 1,605 | 1,611 | 1,602 | 1,606 | ±0 | ±0% | 3,300 |
| 2024/02/16 | 1,607 | 1,611 | 1,606 | 1,606 | -1 | -0.1% | 3,300 |
| 2024/02/15 | 1,606 | 1,613 | 1,606 | 1,607 | -3 | -0.2% | 1,000 |
1～
50
件表示中 / 3445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 | 163,000円 | +2.0% | +2.1% | 2.15% | 11.51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 |
| 遠藤製作 | 104,100円 | +5.7% | +13.1% | 1.92% | 10.72倍 | 0.46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 |
| ウッドワン | 98,100円 | -1.3% | - | 2.45% | - | 0.20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 | 16,700円 | +6.1% | +26.0% | 3.59% | 7.80倍 | 0.44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 |
| コラントッテ | 90,100円 | +5.4% | +21.7% | 2.44% | 10.16倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
