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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,605 | 1,630 | 1,576 | 1,611 | -18 | -1.1% | 3,900 |
| 2025/04/02 | 1,611 | 1,629 | 1,586 | 1,629 | +18 | +1.1% | 4,700 |
| 2025/04/01 | 1,631 | 1,631 | 1,600 | 1,611 | -20 | -1.2% | 10,500 |
| 2025/03/31 | 1,643 | 1,643 | 1,621 | 1,631 | -20 | -1.2% | 4,700 |
| 2025/03/28 | 1,666 | 1,666 | 1,649 | 1,651 | +4 | +0.2% | 1,400 |
| 2025/03/27 | 1,672 | 1,672 | 1,647 | 1,647 | -25 | -1.5% | 2,100 |
| 2025/03/26 | 1,662 | 1,672 | 1,652 | 1,672 | +12 | +0.7% | 5,600 |
| 2025/03/25 | 1,666 | 1,666 | 1,649 | 1,660 | -6 | -0.4% | 2,900 |
| 2025/03/24 | 1,665 | 1,696 | 1,660 | 1,666 | +1 | +0.1% | 8,000 |
| 2025/03/21 | 1,643 | 1,667 | 1,643 | 1,665 | +23 | +1.4% | 9,300 |
| 2025/03/19 | 1,608 | 1,643 | 1,608 | 1,642 | +31 | +1.9% | 2,400 |
| 2025/03/18 | 1,625 | 1,645 | 1,610 | 1,611 | -8 | -0.5% | 8,800 |
| 2025/03/17 | 1,639 | 1,639 | 1,611 | 1,619 | -6 | -0.4% | 2,500 |
| 2025/03/14 | 1,620 | 1,628 | 1,609 | 1,625 | +4 | +0.2% | 3,200 |
| 2025/03/13 | 1,633 | 1,647 | 1,613 | 1,621 | -10 | -0.6% | 3,900 |
| 2025/03/12 | 1,624 | 1,640 | 1,604 | 1,631 | +6 | +0.4% | 1,600 |
| 2025/03/11 | 1,625 | 1,628 | 1,601 | 1,625 | ±0 | ±0% | 2,200 |
| 2025/03/10 | 1,644 | 1,649 | 1,625 | 1,625 | +10 | +0.6% | 7,400 |
| 2025/03/07 | 1,605 | 1,640 | 1,605 | 1,615 | +10 | +0.6% | 9,800 |
| 2025/03/06 | 1,578 | 1,615 | 1,578 | 1,605 | +27 | +1.7% | 4,800 |
| 2025/03/05 | 1,594 | 1,596 | 1,577 | 1,578 | -10 | -0.6% | 1,300 |
| 2025/03/04 | 1,586 | 1,595 | 1,571 | 1,588 | +2 | +0.1% | 1,900 |
| 2025/03/03 | 1,574 | 1,588 | 1,571 | 1,586 | +12 | +0.8% | 1,300 |
| 2025/02/28 | 1,574 | 1,574 | 1,574 | 1,574 | -3 | -0.2% | 500 |
| 2025/02/27 | 1,581 | 1,583 | 1,577 | 1,577 | -8 | -0.5% | 600 |
| 2025/02/26 | 1,584 | 1,585 | 1,575 | 1,585 | +1 | +0.1% | 6,100 |
| 2025/02/25 | 1,600 | 1,602 | 1,581 | 1,584 | +11 | +0.7% | 3,500 |
| 2025/02/21 | 1,567 | 1,573 | 1,557 | 1,573 | +15 | +1% | 1,100 |
| 2025/02/20 | 1,561 | 1,578 | 1,558 | 1,558 | -3 | -0.2% | 500 |
| 2025/02/19 | 1,567 | 1,577 | 1,560 | 1,561 | ±0 | ±0% | 1,500 |
| 2025/02/18 | 1,565 | 1,580 | 1,561 | 1,561 | -14 | -0.9% | 1,400 |
| 2025/02/17 | 1,585 | 1,590 | 1,575 | 1,575 | -9 | -0.6% | 2,300 |
| 2025/02/14 | 1,599 | 1,643 | 1,584 | 1,584 | -30 | -1.9% | 5,300 |
| 2025/02/13 | 1,600 | 1,650 | 1,584 | 1,614 | +16 | +1% | 14,300 |
| 2025/02/12 | 1,624 | 1,624 | 1,598 | 1,598 | -17 | -1.1% | 2,300 |
| 2025/02/10 | 1,600 | 1,619 | 1,590 | 1,615 | +15 | +0.9% | 18,200 |
| 2025/02/07 | 1,537 | 1,600 | 1,537 | 1,600 | +63 | +4.1% | 7,300 |
| 2025/02/06 | 1,541 | 1,541 | 1,532 | 1,537 | -6 | -0.4% | 1,100 |
| 2025/02/05 | 1,530 | 1,543 | 1,530 | 1,543 | +13 | +0.8% | 600 |
| 2025/02/04 | 1,540 | 1,540 | 1,530 | 1,530 | -12 | -0.8% | 2,200 |
| 2025/02/03 | 1,554 | 1,554 | 1,542 | 1,542 | -9 | -0.6% | 1,500 |
| 2025/01/31 | 1,551 | 1,551 | 1,551 | 1,551 | -4 | -0.3% | 600 |
| 2025/01/30 | 1,560 | 1,560 | 1,555 | 1,555 | -4 | -0.3% | 800 |
| 2025/01/29 | 1,551 | 1,559 | 1,550 | 1,559 | +9 | +0.6% | 1,700 |
| 2025/01/28 | 1,543 | 1,555 | 1,543 | 1,550 | ±0 | ±0% | 2,900 |
| 2025/01/27 | 1,556 | 1,556 | 1,550 | 1,550 | -2 | -0.1% | 3,100 |
| 2025/01/24 | 1,554 | 1,554 | 1,551 | 1,552 | -8 | -0.5% | 2,800 |
| 2025/01/23 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 300 |
| 2025/01/22 | 1,551 | 1,551 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2025/01/21 | 1,565 | 1,565 | 1,550 | 1,550 | -17 | -1.1% | 1,600 |
1～
50
件表示中 / 3672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 | 161,100円 | +11.5% | +14.8% | 2.17% | 9.96倍 | 0.61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 |
| ウッドワン | 92,700円 | +0.3% | - | 2.59% | 10.79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 |
| イーディーピ | 58,300円 | - | - | 0.00% | 45.87倍 | 1.88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 |
| 竹田ｉＰ | 91,500円 | +5.8% | +50.2% | 3.61% | 8.47倍 | 0.44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 |
| ＫＹＯＲＩＴＳＵ | 15,400円 | +0.7% | +5.3% | 4.87% | 6.73倍 | 0.39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
