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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,729 | 1,729 | 1,701 | 1,728 | +21 | +1.2% | 6,900 |
| 2025/07/03 | 1,711 | 1,720 | 1,695 | 1,707 | +24 | +1.4% | 3,100 |
| 2025/07/02 | 1,675 | 1,687 | 1,673 | 1,683 | +4 | +0.2% | 1,200 |
| 2025/07/01 | 1,684 | 1,691 | 1,673 | 1,679 | -12 | -0.7% | 2,900 |
| 2025/06/30 | 1,733 | 1,733 | 1,624 | 1,691 | -32 | -1.9% | 9,500 |
| 2025/06/27 | 1,729 | 1,729 | 1,705 | 1,723 | -3 | -0.2% | 3,800 |
| 2025/06/26 | 1,728 | 1,730 | 1,720 | 1,726 | -3 | -0.2% | 9,300 |
| 2025/06/25 | 1,727 | 1,729 | 1,721 | 1,729 | +14 | +0.8% | 2,000 |
| 2025/06/24 | 1,736 | 1,736 | 1,712 | 1,715 | -34 | -1.9% | 7,700 |
| 2025/06/23 | 1,733 | 1,775 | 1,721 | 1,749 | +31 | +1.8% | 11,600 |
| 2025/06/20 | 1,719 | 1,729 | 1,711 | 1,718 | +6 | +0.4% | 2,200 |
| 2025/06/19 | 1,730 | 1,730 | 1,711 | 1,712 | -15 | -0.9% | 2,500 |
| 2025/06/18 | 1,718 | 1,740 | 1,703 | 1,727 | +11 | +0.6% | 5,900 |
| 2025/06/17 | 1,715 | 1,716 | 1,691 | 1,716 | +2 | +0.1% | 3,500 |
| 2025/06/16 | 1,714 | 1,728 | 1,710 | 1,714 | +1 | +0.1% | 4,700 |
| 2025/06/13 | 1,678 | 1,720 | 1,678 | 1,713 | +33 | +2% | 7,300 |
| 2025/06/12 | 1,682 | 1,682 | 1,680 | 1,680 | -4 | -0.2% | 1,200 |
| 2025/06/11 | 1,686 | 1,694 | 1,684 | 1,684 | +1 | +0.1% | 300 |
| 2025/06/10 | 1,683 | 1,683 | 1,683 | 1,683 | -8 | -0.5% | 200 |
| 2025/06/09 | 1,700 | 1,700 | 1,688 | 1,691 | -9 | -0.5% | 1,200 |
| 2025/06/06 | 1,700 | 1,700 | 1,683 | 1,700 | +5 | +0.3% | 1,300 |
| 2025/06/05 | 1,690 | 1,700 | 1,686 | 1,695 | +9 | +0.5% | 1,700 |
| 2025/06/04 | 1,689 | 1,700 | 1,685 | 1,686 | -2 | -0.1% | 2,400 |
| 2025/06/03 | 1,686 | 1,692 | 1,681 | 1,688 | +8 | +0.5% | 1,300 |
| 2025/06/02 | 1,687 | 1,687 | 1,680 | 1,680 | -1 | -0.1% | 500 |
| 2025/05/30 | 1,686 | 1,686 | 1,678 | 1,681 | -4 | -0.2% | 1,200 |
| 2025/05/29 | 1,696 | 1,696 | 1,683 | 1,685 | +4 | +0.2% | 1,400 |
| 2025/05/28 | 1,716 | 1,725 | 1,681 | 1,681 | -45 | -2.6% | 5,000 |
| 2025/05/27 | 1,680 | 1,726 | 1,679 | 1,726 | +47 | +2.8% | 9,500 |
| 2025/05/26 | 1,678 | 1,680 | 1,660 | 1,679 | +4 | +0.2% | 2,900 |
| 2025/05/23 | 1,665 | 1,675 | 1,660 | 1,675 | +15 | +0.9% | 5,800 |
| 2025/05/22 | 1,660 | 1,660 | 1,651 | 1,660 | ±0 | ±0% | 1,100 |
| 2025/05/21 | 1,654 | 1,660 | 1,642 | 1,660 | +13 | +0.8% | 3,400 |
| 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 |
1～
50
件表示中 / 3735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 | 172,800円 | +11.5% | +14.8% | 2.03% | 10.64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 | 106,200円 | +3.4% | -13.2% | 3.77% | 8.88倍 | 0.42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 |
| 粧美堂 | 66,200円 | +5.2% | +18.9% | 3.47% | 11.19倍 | 1.25倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| 竹田ｉＰ | 98,700円 | +0.9% | +4.9% | 3.75% | 8.22倍 | 0.45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 | 17,600円 | +4.8% | +25.8% | 4.55% | 6.83倍 | 0.43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
