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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,695 | 1,698 | 1,690 | 1,696 | ±0 | ±0% | 4,800 |
| 2022/08/22 | 1,697 | 1,700 | 1,695 | 1,696 | -1 | -0.1% | 2,600 |
| 2022/08/19 | 1,695 | 1,698 | 1,690 | 1,697 | +1 | +0.1% | 3,400 |
| 2022/08/18 | 1,701 | 1,701 | 1,694 | 1,696 | ±0 | ±0% | 2,000 |
| 2022/08/17 | 1,706 | 1,706 | 1,696 | 1,696 | -1 | -0.1% | 1,100 |
| 2022/08/16 | 1,704 | 1,704 | 1,697 | 1,697 | ±0 | ±0% | 400 |
| 2022/08/15 | 1,698 | 1,700 | 1,697 | 1,697 | -3 | -0.2% | 1,200 |
| 2022/08/12 | 1,705 | 1,705 | 1,697 | 1,700 | +3 | +0.2% | 1,200 |
| 2022/08/10 | 1,701 | 1,718 | 1,697 | 1,697 | ±0 | ±0% | 4,200 |
| 2022/08/09 | 1,719 | 1,723 | 1,697 | 1,697 | -4 | -0.2% | 2,900 |
| 2022/08/08 | 1,713 | 1,724 | 1,701 | 1,701 | -4 | -0.2% | 7,000 |
| 2022/08/05 | 1,709 | 1,709 | 1,705 | 1,705 | +6 | +0.4% | 200 |
| 2022/08/04 | 1,710 | 1,710 | 1,698 | 1,699 | -3 | -0.2% | 700 |
| 2022/08/03 | 1,708 | 1,708 | 1,702 | 1,702 | ±0 | ±0% | 1,000 |
| 2022/08/02 | 1,708 | 1,708 | 1,701 | 1,702 | +2 | +0.1% | 3,400 |
| 2022/08/01 | 1,710 | 1,710 | 1,700 | 1,700 | -3 | -0.2% | 3,700 |
| 2022/07/29 | 1,699 | 1,750 | 1,699 | 1,703 | +10 | +0.6% | 13,400 |
| 2022/07/28 | 1,693 | 1,694 | 1,692 | 1,693 | -9 | -0.5% | 1,700 |
| 2022/07/27 | 1,700 | 1,703 | 1,695 | 1,702 | +1 | +0.1% | 2,300 |
| 2022/07/26 | 1,712 | 1,724 | 1,691 | 1,701 | -3 | -0.2% | 5,000 |
| 2022/07/25 | 1,750 | 1,750 | 1,701 | 1,704 | +1 | +0.1% | 20,600 |
| 2022/07/22 | 1,696 | 1,703 | 1,695 | 1,703 | +9 | +0.5% | 1,100 |
| 2022/07/21 | 1,699 | 1,699 | 1,692 | 1,694 | -5 | -0.3% | 2,200 |
| 2022/07/20 | 1,705 | 1,705 | 1,697 | 1,699 | +2 | +0.1% | 600 |
| 2022/07/19 | 1,700 | 1,700 | 1,696 | 1,697 | -3 | -0.2% | 600 |
| 2022/07/15 | 1,709 | 1,709 | 1,699 | 1,700 | -9 | -0.5% | 1,900 |
| 2022/07/14 | 1,720 | 1,720 | 1,703 | 1,709 | -11 | -0.6% | 600 |
| 2022/07/13 | 1,696 | 1,750 | 1,695 | 1,720 | +26 | +1.5% | 3,600 |
| 2022/07/12 | 1,699 | 1,700 | 1,694 | 1,694 | -5 | -0.3% | 600 |
| 2022/07/11 | 1,710 | 1,710 | 1,695 | 1,699 | -11 | -0.6% | 2,900 |
| 2022/07/08 | 1,708 | 1,713 | 1,696 | 1,710 | +7 | +0.4% | 1,500 |
| 2022/07/07 | 1,725 | 1,725 | 1,698 | 1,703 | -2 | -0.1% | 2,500 |
| 2022/07/06 | 1,697 | 1,705 | 1,688 | 1,705 | +14 | +0.8% | 2,800 |
| 2022/07/05 | 1,698 | 1,701 | 1,690 | 1,691 | -7 | -0.4% | 1,200 |
| 2022/07/04 | 1,706 | 1,706 | 1,697 | 1,698 | -7 | -0.4% | 2,200 |
| 2022/07/01 | 1,724 | 1,724 | 1,680 | 1,705 | +6 | +0.4% | 2,900 |
| 2022/06/30 | 1,699 | 1,699 | 1,699 | 1,699 | +1 | +0.1% | 200 |
| 2022/06/29 | 1,699 | 1,720 | 1,698 | 1,698 | -6 | -0.4% | 1,400 |
| 2022/06/28 | 1,698 | 1,704 | 1,698 | 1,704 | +4 | +0.2% | 6,800 |
| 2022/06/27 | 1,700 | 1,703 | 1,690 | 1,700 | +6 | +0.4% | 5,000 |
| 2022/06/24 | 1,699 | 1,700 | 1,694 | 1,694 | +6 | +0.4% | 1,100 |
| 2022/06/23 | 1,690 | 1,695 | 1,687 | 1,688 | -2 | -0.1% | 3,400 |
| 2022/06/22 | 1,696 | 1,696 | 1,689 | 1,690 | -5 | -0.3% | 2,500 |
| 2022/06/21 | 1,690 | 1,705 | 1,690 | 1,695 | ±0 | ±0% | 2,400 |
| 2022/06/20 | 1,715 | 1,720 | 1,692 | 1,695 | -20 | -1.2% | 2,300 |
| 2022/06/17 | 1,709 | 1,717 | 1,685 | 1,715 | +1 | +0.1% | 4,500 |
| 2022/06/16 | 1,713 | 1,738 | 1,712 | 1,714 | +1 | +0.1% | 1,200 |
| 2022/06/15 | 1,721 | 1,721 | 1,712 | 1,713 | -17 | -1% | 2,300 |
| 2022/06/14 | 1,725 | 1,730 | 1,715 | 1,730 | +5 | +0.3% | 3,400 |
| 2022/06/13 | 1,726 | 1,757 | 1,722 | 1,725 | -11 | -0.6% | 4,600 |
651～
700
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
