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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/24 | 1,840 | 1,845 | 1,800 | 1,837 | +37 | +2.1% | 20,700 |
| 2022/03/23 | 1,760 | 1,817 | 1,759 | 1,800 | +41 | +2.3% | 20,600 |
| 2022/03/22 | 1,736 | 1,759 | 1,720 | 1,759 | +40 | +2.3% | 13,300 |
| 2022/03/18 | 1,683 | 1,720 | 1,683 | 1,719 | +20 | +1.2% | 3,700 |
| 2022/03/17 | 1,695 | 1,713 | 1,685 | 1,699 | +14 | +0.8% | 3,400 |
| 2022/03/16 | 1,693 | 1,695 | 1,685 | 1,685 | -5 | -0.3% | 2,600 |
| 2022/03/15 | 1,690 | 1,695 | 1,681 | 1,690 | -4 | -0.2% | 1,800 |
| 2022/03/14 | 1,708 | 1,708 | 1,678 | 1,694 | -9 | -0.5% | 4,400 |
| 2022/03/11 | 1,672 | 1,709 | 1,672 | 1,703 | +31 | +1.9% | 5,200 |
| 2022/03/10 | 1,668 | 1,677 | 1,666 | 1,672 | +4 | +0.2% | 3,500 |
| 2022/03/09 | 1,690 | 1,690 | 1,668 | 1,668 | -13 | -0.8% | 2,200 |
| 2022/03/08 | 1,694 | 1,717 | 1,663 | 1,681 | -34 | -2% | 6,000 |
| 2022/03/07 | 1,733 | 1,777 | 1,700 | 1,715 | -54 | -3.1% | 17,400 |
| 2022/03/04 | 1,721 | 1,817 | 1,720 | 1,769 | +49 | +2.8% | 39,100 |
| 2022/03/03 | 1,737 | 1,737 | 1,720 | 1,720 | -7 | -0.4% | 1,500 |
| 2022/03/02 | 1,731 | 1,750 | 1,718 | 1,727 | +2 | +0.1% | 4,000 |
| 2022/03/01 | 1,727 | 1,729 | 1,719 | 1,725 | -18 | -1% | 2,800 |
| 2022/02/28 | 1,745 | 1,745 | 1,720 | 1,743 | +5 | +0.3% | 3,300 |
| 2022/02/25 | 1,752 | 1,752 | 1,710 | 1,738 | -31 | -1.8% | 9,200 |
| 2022/02/24 | 1,730 | 1,777 | 1,717 | 1,769 | +42 | +2.4% | 15,200 |
| 2022/02/22 | 1,705 | 1,733 | 1,705 | 1,727 | +20 | +1.2% | 8,500 |
| 2022/02/21 | 1,715 | 1,732 | 1,706 | 1,707 | ±0 | ±0% | 3,600 |
| 2022/02/18 | 1,703 | 1,720 | 1,701 | 1,707 | -4 | -0.2% | 5,700 |
| 2022/02/17 | 1,693 | 1,718 | 1,693 | 1,711 | +5 | +0.3% | 2,600 |
| 2022/02/16 | 1,713 | 1,713 | 1,690 | 1,706 | -13 | -0.8% | 10,500 |
| 2022/02/15 | 1,725 | 1,726 | 1,713 | 1,719 | -16 | -0.9% | 4,000 |
| 2022/02/14 | 1,737 | 1,769 | 1,719 | 1,735 | +18 | +1% | 10,900 |
| 2022/02/10 | 1,726 | 1,730 | 1,709 | 1,717 | -12 | -0.7% | 11,500 |
| 2022/02/09 | 1,727 | 1,729 | 1,724 | 1,729 | -1 | -0.1% | 1,300 |
| 2022/02/08 | 1,760 | 1,768 | 1,726 | 1,730 | -30 | -1.7% | 4,200 |
| 2022/02/07 | 1,728 | 1,768 | 1,727 | 1,760 | +34 | +2% | 3,500 |
| 2022/02/04 | 1,730 | 1,735 | 1,726 | 1,726 | -10 | -0.6% | 1,800 |
| 2022/02/03 | 1,734 | 1,748 | 1,730 | 1,736 | +2 | +0.1% | 4,000 |
| 2022/02/02 | 1,738 | 1,753 | 1,732 | 1,734 | +12 | +0.7% | 1,600 |
| 2022/02/01 | 1,772 | 1,773 | 1,713 | 1,722 | -54 | -3% | 7,900 |
| 2022/01/31 | 1,816 | 1,816 | 1,775 | 1,776 | -8 | -0.4% | 4,600 |
| 2022/01/28 | 1,770 | 1,784 | 1,770 | 1,784 | +14 | +0.8% | 3,200 |
| 2022/01/27 | 1,808 | 1,814 | 1,766 | 1,770 | -39 | -2.2% | 7,700 |
| 2022/01/26 | 1,818 | 1,833 | 1,806 | 1,809 | -20 | -1.1% | 6,900 |
| 2022/01/25 | 1,844 | 1,852 | 1,825 | 1,829 | -8 | -0.4% | 10,800 |
| 2022/01/24 | 1,826 | 1,848 | 1,822 | 1,837 | +11 | +0.6% | 7,400 |
| 2022/01/21 | 1,809 | 1,830 | 1,808 | 1,826 | +8 | +0.4% | 5,600 |
| 2022/01/20 | 1,806 | 1,819 | 1,806 | 1,818 | ±0 | ±0% | 4,600 |
| 2022/01/19 | 1,824 | 1,824 | 1,806 | 1,818 | -9 | -0.5% | 6,300 |
| 2022/01/18 | 1,815 | 1,833 | 1,815 | 1,827 | +10 | +0.6% | 2,400 |
| 2022/01/17 | 1,851 | 1,851 | 1,816 | 1,817 | -8 | -0.4% | 7,400 |
| 2022/01/14 | 1,845 | 1,892 | 1,825 | 1,825 | -25 | -1.4% | 20,300 |
| 2022/01/13 | 1,836 | 1,850 | 1,825 | 1,850 | +12 | +0.7% | 6,100 |
751～
800
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
