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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,669 | 1,670 | 1,661 | 1,664 | -5 | -0.3% | 5,000 |
| 2023/01/19 | 1,671 | 1,675 | 1,668 | 1,669 | -5 | -0.3% | 2,000 |
| 2023/01/18 | 1,673 | 1,679 | 1,670 | 1,674 | +1 | +0.1% | 1,500 |
| 2023/01/17 | 1,675 | 1,677 | 1,672 | 1,673 | +3 | +0.2% | 1,600 |
| 2023/01/16 | 1,671 | 1,677 | 1,670 | 1,670 | -3 | -0.2% | 1,200 |
| 2023/01/13 | 1,678 | 1,678 | 1,673 | 1,673 | -3 | -0.2% | 500 |
| 2023/01/12 | 1,672 | 1,680 | 1,672 | 1,676 | -4 | -0.2% | 800 |
| 2023/01/11 | 1,672 | 1,683 | 1,672 | 1,680 | +5 | +0.3% | 2,200 |
| 2023/01/10 | 1,678 | 1,680 | 1,675 | 1,675 | -8 | -0.5% | 1,000 |
| 2023/01/06 | 1,676 | 1,683 | 1,673 | 1,683 | +6 | +0.4% | 1,000 |
| 2023/01/05 | 1,682 | 1,682 | 1,677 | 1,677 | -5 | -0.3% | 1,100 |
| 2023/01/04 | 1,688 | 1,689 | 1,680 | 1,682 | -5 | -0.3% | 2,600 |
| 2022/12/30 | 1,689 | 1,689 | 1,681 | 1,687 | +7 | +0.4% | 4,000 |
| 2022/12/29 | 1,685 | 1,694 | 1,680 | 1,680 | -19 | -1.1% | 1,800 |
| 2022/12/28 | 1,687 | 1,702 | 1,681 | 1,699 | +14 | +0.8% | 15,900 |
| 2022/12/27 | 1,688 | 1,693 | 1,685 | 1,685 | +2 | +0.1% | 5,000 |
| 2022/12/26 | 1,685 | 1,690 | 1,683 | 1,683 | -5 | -0.3% | 5,900 |
| 2022/12/23 | 1,684 | 1,688 | 1,682 | 1,688 | -2 | -0.1% | 1,800 |
| 2022/12/22 | 1,686 | 1,690 | 1,685 | 1,690 | +4 | +0.2% | 1,200 |
| 2022/12/21 | 1,690 | 1,696 | 1,685 | 1,686 | -4 | -0.2% | 4,300 |
| 2022/12/20 | 1,700 | 1,708 | 1,690 | 1,690 | -11 | -0.6% | 8,500 |
| 2022/12/19 | 1,705 | 1,708 | 1,700 | 1,701 | -4 | -0.2% | 2,000 |
| 2022/12/16 | 1,706 | 1,710 | 1,701 | 1,705 | -1 | -0.1% | 3,000 |
| 2022/12/15 | 1,695 | 1,707 | 1,694 | 1,706 | +6 | +0.4% | 2,400 |
| 2022/12/14 | 1,695 | 1,703 | 1,693 | 1,700 | -5 | -0.3% | 2,600 |
| 2022/12/13 | 1,712 | 1,712 | 1,705 | 1,705 | -4 | -0.2% | 1,500 |
| 2022/12/12 | 1,700 | 1,709 | 1,694 | 1,709 | +7 | +0.4% | 2,400 |
| 2022/12/09 | 1,689 | 1,702 | 1,689 | 1,702 | +12 | +0.7% | 1,300 |
| 2022/12/08 | 1,686 | 1,694 | 1,681 | 1,690 | -2 | -0.1% | 3,500 |
| 2022/12/07 | 1,675 | 1,695 | 1,675 | 1,692 | +1 | +0.1% | 1,800 |
| 2022/12/06 | 1,697 | 1,703 | 1,680 | 1,691 | -6 | -0.4% | 2,800 |
| 2022/12/05 | 1,706 | 1,706 | 1,696 | 1,697 | -5 | -0.3% | 3,800 |
| 2022/12/02 | 1,715 | 1,715 | 1,702 | 1,702 | -9 | -0.5% | 2,900 |
| 2022/12/01 | 1,704 | 1,712 | 1,700 | 1,711 | +16 | +0.9% | 3,200 |
| 2022/11/30 | 1,696 | 1,700 | 1,695 | 1,695 | -1 | -0.1% | 1,200 |
| 2022/11/29 | 1,697 | 1,698 | 1,695 | 1,696 | -1 | -0.1% | 1,500 |
| 2022/11/28 | 1,698 | 1,701 | 1,695 | 1,697 | -6 | -0.4% | 2,300 |
| 2022/11/25 | 1,696 | 1,703 | 1,696 | 1,703 | +4 | +0.2% | 1,900 |
| 2022/11/24 | 1,699 | 1,700 | 1,694 | 1,699 | +6 | +0.4% | 1,500 |
| 2022/11/22 | 1,691 | 1,700 | 1,691 | 1,693 | -3 | -0.2% | 2,000 |
| 2022/11/21 | 1,697 | 1,704 | 1,694 | 1,696 | -9 | -0.5% | 1,100 |
| 2022/11/18 | 1,708 | 1,708 | 1,697 | 1,705 | +2 | +0.1% | 2,300 |
| 2022/11/17 | 1,706 | 1,706 | 1,695 | 1,703 | ±0 | ±0% | 1,300 |
| 2022/11/16 | 1,695 | 1,713 | 1,695 | 1,703 | +15 | +0.9% | 2,200 |
| 2022/11/15 | 1,701 | 1,701 | 1,688 | 1,688 | -17 | -1% | 2,000 |
| 2022/11/14 | 1,702 | 1,713 | 1,699 | 1,705 | ±0 | ±0% | 1,800 |
| 2022/11/11 | 1,705 | 1,712 | 1,703 | 1,705 | ±0 | ±0% | 2,300 |
| 2022/11/10 | 1,705 | 1,714 | 1,704 | 1,705 | +4 | +0.2% | 1,600 |
| 2022/11/09 | 1,696 | 1,709 | 1,696 | 1,701 | ±0 | ±0% | 1,700 |
| 2022/11/08 | 1,705 | 1,710 | 1,701 | 1,701 | -10 | -0.6% | 2,100 |
551～
600
件表示中 / 3683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 | 160,100円 | +11.5% | +14.8% | 2.19% | 9.90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 | 88,200円 | +0.3% | - | 2.72% | 10.26倍 | 0.18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 |
| 竹田ｉＰ | 96,000円 | +5.8% | +50.2% | 3.44% | 8.88倍 | 0.47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 |
| イーディーピ | 57,700円 | - | - | 0.00% | 45.40倍 | 1.86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 |
| ＫＹＯＲＩＴＳＵ | 16,300円 | +0.7% | +5.3% | 4.60% | 7.12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 |
市場注目の銘柄
チャート関連のコラム
