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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,781 | 1,820 | 1,760 | 1,790 | +28 | +1.6% | 16,000 |
| 2022/06/07 | 1,735 | 1,800 | 1,725 | 1,762 | +31 | +1.8% | 16,600 |
| 2022/06/06 | 1,738 | 1,738 | 1,715 | 1,731 | -7 | -0.4% | 7,100 |
| 2022/06/03 | 1,721 | 1,741 | 1,721 | 1,738 | -10 | -0.6% | 6,900 |
| 2022/06/02 | 1,732 | 1,748 | 1,727 | 1,748 | +24 | +1.4% | 3,000 |
| 2022/06/01 | 1,741 | 1,741 | 1,701 | 1,724 | -23 | -1.3% | 3,700 |
| 2022/05/31 | 1,740 | 1,747 | 1,740 | 1,747 | +8 | +0.5% | 3,600 |
| 2022/05/30 | 1,745 | 1,747 | 1,730 | 1,739 | -2 | -0.1% | 2,900 |
| 2022/05/27 | 1,746 | 1,749 | 1,726 | 1,741 | -5 | -0.3% | 1,900 |
| 2022/05/26 | 1,756 | 1,756 | 1,739 | 1,746 | +7 | +0.4% | 3,100 |
| 2022/05/25 | 1,737 | 1,750 | 1,730 | 1,739 | +2 | +0.1% | 4,300 |
| 2022/05/24 | 1,715 | 1,737 | 1,715 | 1,737 | +36 | +2.1% | 1,900 |
| 2022/05/23 | 1,739 | 1,739 | 1,699 | 1,701 | +1 | +0.1% | 2,100 |
| 2022/05/20 | 1,710 | 1,710 | 1,700 | 1,700 | -17 | -1% | 800 |
| 2022/05/19 | 1,699 | 1,717 | 1,699 | 1,717 | +7 | +0.4% | 1,200 |
| 2022/05/18 | 1,710 | 1,710 | 1,710 | 1,710 | -9 | -0.5% | 600 |
| 2022/05/17 | 1,713 | 1,724 | 1,700 | 1,719 | +5 | +0.3% | 3,500 |
| 2022/05/16 | 1,720 | 1,728 | 1,713 | 1,714 | -9 | -0.5% | 5,400 |
| 2022/05/13 | 1,725 | 1,755 | 1,723 | 1,723 | -19 | -1.1% | 3,000 |
| 2022/05/12 | 1,739 | 1,755 | 1,720 | 1,742 | +2 | +0.1% | 4,000 |
| 2022/05/11 | 1,750 | 1,750 | 1,722 | 1,740 | -16 | -0.9% | 2,900 |
| 2022/05/10 | 1,763 | 1,763 | 1,733 | 1,756 | +4 | +0.2% | 3,400 |
| 2022/05/09 | 1,755 | 1,769 | 1,735 | 1,752 | ±0 | ±0% | 2,100 |
| 2022/05/06 | 1,758 | 1,760 | 1,730 | 1,752 | -6 | -0.3% | 2,600 |
| 2022/05/02 | 1,752 | 1,775 | 1,752 | 1,758 | -7 | -0.4% | 1,600 |
| 2022/04/28 | 1,752 | 1,765 | 1,752 | 1,765 | -10 | -0.6% | 1,300 |
| 2022/04/27 | 1,780 | 1,780 | 1,755 | 1,775 | -15 | -0.8% | 4,600 |
| 2022/04/26 | 1,810 | 1,810 | 1,776 | 1,790 | +12 | +0.7% | 4,800 |
| 2022/04/25 | 1,784 | 1,784 | 1,768 | 1,778 | -8 | -0.4% | 5,000 |
| 2022/04/22 | 1,790 | 1,800 | 1,771 | 1,786 | -6 | -0.3% | 5,500 |
| 2022/04/21 | 1,828 | 1,828 | 1,785 | 1,792 | -28 | -1.5% | 6,500 |
| 2022/04/20 | 1,845 | 1,845 | 1,801 | 1,820 | +3 | +0.2% | 14,100 |
| 2022/04/19 | 1,798 | 1,847 | 1,783 | 1,817 | +19 | +1.1% | 25,700 |
| 2022/04/18 | 1,788 | 1,798 | 1,775 | 1,798 | +15 | +0.8% | 2,200 |
| 2022/04/15 | 1,798 | 1,805 | 1,783 | 1,783 | -11 | -0.6% | 3,100 |
| 2022/04/14 | 1,778 | 1,805 | 1,778 | 1,794 | -7 | -0.4% | 3,400 |
| 2022/04/13 | 1,804 | 1,811 | 1,753 | 1,801 | -27 | -1.5% | 20,600 |
| 2022/04/12 | 1,790 | 1,880 | 1,778 | 1,828 | +78 | +4.5% | 54,700 |
| 2022/04/11 | 1,778 | 1,781 | 1,750 | 1,750 | -28 | -1.6% | 2,600 |
| 2022/04/08 | 1,765 | 1,778 | 1,751 | 1,778 | +14 | +0.8% | 4,300 |
| 2022/04/07 | 1,745 | 1,767 | 1,745 | 1,764 | +19 | +1.1% | 2,500 |
| 2022/04/06 | 1,748 | 1,754 | 1,745 | 1,745 | -3 | -0.2% | 1,800 |
| 2022/04/05 | 1,751 | 1,760 | 1,748 | 1,748 | -3 | -0.2% | 1,100 |
| 2022/04/04 | 1,786 | 1,786 | 1,751 | 1,751 | -23 | -1.3% | 6,000 |
| 2022/04/01 | 1,779 | 1,779 | 1,747 | 1,774 | +4 | +0.2% | 2,900 |
| 2022/03/31 | 1,756 | 1,770 | 1,745 | 1,770 | +24 | +1.4% | 1,500 |
| 2022/03/30 | 1,764 | 1,764 | 1,732 | 1,746 | -18 | -1% | 3,700 |
| 2022/03/29 | 1,758 | 1,767 | 1,751 | 1,764 | ±0 | ±0% | 3,300 |
| 2022/03/28 | 1,830 | 1,830 | 1,727 | 1,764 | -81 | -4.4% | 13,300 |
| 2022/03/25 | 1,840 | 1,848 | 1,810 | 1,845 | +8 | +0.4% | 17,900 |
751～
800
件表示中 / 3731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 | 169,100円 | +11.5% | +14.8% | 2.07% | 10.41倍 | 0.64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 | 103,300円 | +3.4% | -13.2% | 3.87% | 8.63倍 | 0.41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 | 71,000円 | +5.2% | +18.9% | 3.24% | 12.01倍 | 1.34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 |
| ＫＹＯＲＩＴＳＵ | 17,400円 | +4.8% | +25.8% | 4.60% | 6.75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 |
| 竹田ｉＰ | 97,000円 | +0.9% | +4.9% | 3.81% | 8.08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 |
市場注目の銘柄
チャート関連のコラム
