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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,651 | 1,654 | 1,647 | 1,647 | -2 | -0.1% | 2,400 |
| 2025/05/19 | 1,648 | 1,650 | 1,646 | 1,649 | +1 | +0.1% | 2,800 |
| 2025/05/16 | 1,640 | 1,648 | 1,632 | 1,648 | +8 | +0.5% | 1,800 |
| 2025/05/15 | 1,642 | 1,643 | 1,626 | 1,640 | +5 | +0.3% | 1,400 |
| 2025/05/14 | 1,629 | 1,643 | 1,610 | 1,635 | ±0 | ±0% | 4,100 |
| 2025/05/13 | 1,652 | 1,652 | 1,635 | 1,635 | -13 | -0.8% | 5,400 |
| 2025/05/12 | 1,633 | 1,649 | 1,633 | 1,648 | +12 | +0.7% | 4,400 |
| 2025/05/09 | 1,602 | 1,648 | 1,602 | 1,636 | +41 | +2.6% | 16,800 |
| 2025/05/08 | 1,588 | 1,602 | 1,582 | 1,595 | +5 | +0.3% | 5,500 |
| 2025/05/07 | 1,588 | 1,594 | 1,585 | 1,590 | -10 | -0.6% | 2,300 |
| 2025/05/02 | 1,566 | 1,600 | 1,566 | 1,600 | +12 | +0.8% | 1,600 |
| 2025/05/01 | 1,582 | 1,588 | 1,566 | 1,588 | +7 | +0.4% | 1,700 |
| 2025/04/30 | 1,587 | 1,587 | 1,580 | 1,581 | ±0 | ±0% | 600 |
| 2025/04/28 | 1,605 | 1,605 | 1,581 | 1,581 | ±0 | ±0% | 2,800 |
| 2025/04/25 | 1,607 | 1,695 | 1,553 | 1,581 | -17 | -1.1% | 21,000 |
| 2025/04/24 | 1,600 | 1,600 | 1,598 | 1,598 | +2 | +0.1% | 200 |
| 2025/04/23 | 1,611 | 1,611 | 1,596 | 1,596 | -11 | -0.7% | 900 |
| 2025/04/22 | 1,628 | 1,628 | 1,602 | 1,607 | +5 | +0.3% | 900 |
| 2025/04/21 | 1,601 | 1,614 | 1,598 | 1,602 | +1 | +0.1% | 1,200 |
| 2025/04/18 | 1,616 | 1,616 | 1,601 | 1,601 | -9 | -0.6% | 900 |
| 2025/04/17 | 1,598 | 1,611 | 1,576 | 1,610 | +29 | +1.8% | 2,500 |
| 2025/04/16 | 1,580 | 1,594 | 1,580 | 1,581 | +16 | +1% | 400 |
| 2025/04/15 | 1,594 | 1,594 | 1,565 | 1,565 | -24 | -1.5% | 2,700 |
| 2025/04/14 | 1,577 | 1,589 | 1,560 | 1,589 | +17 | +1.1% | 1,000 |
| 2025/04/11 | 1,539 | 1,572 | 1,539 | 1,572 | +32 | +2.1% | 900 |
| 2025/04/10 | 1,590 | 1,590 | 1,540 | 1,540 | +30 | +2% | 3,500 |
| 2025/04/09 | 1,556 | 1,557 | 1,510 | 1,510 | -11 | -0.7% | 1,200 |
| 2025/04/08 | 1,502 | 1,545 | 1,502 | 1,521 | +28 | +1.9% | 2,400 |
| 2025/04/07 | 1,530 | 1,530 | 1,470 | 1,493 | -88 | -5.6% | 14,600 |
| 2025/04/04 | 1,603 | 1,615 | 1,540 | 1,581 | -30 | -1.9% | 7,500 |
| 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 |
1～
50
件表示中 / 3702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 | 164,700円 | +11.5% | +14.8% | 2.13% | 10.14倍 | 0.62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 | 108,200円 | +3.4% | -13.2% | 3.70% | 9.04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 | 65,800円 | +106.3% | - | 0.00% | 220.07倍 | 2.78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 | 95,300円 | +0.9% | +4.9% | 3.88% | 7.94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 |
| ウッドワン | 82,900円 | +1.3% | +11.7% | 2.90% | 25.72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 |
市場注目の銘柄
チャート関連のコラム
