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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/12 | 1,844 | 1,844 | 1,821 | 1,838 | -7 | -0.4% | 3,700 |
| 2022/01/11 | 1,855 | 1,865 | 1,824 | 1,845 | -7 | -0.4% | 8,700 |
| 2022/01/07 | 1,809 | 1,925 | 1,809 | 1,852 | +43 | +2.4% | 66,200 |
| 2022/01/06 | 1,812 | 1,812 | 1,805 | 1,809 | -3 | -0.2% | 4,500 |
| 2022/01/05 | 1,821 | 1,825 | 1,808 | 1,812 | -9 | -0.5% | 3,400 |
| 2022/01/04 | 1,843 | 1,843 | 1,818 | 1,821 | +7 | +0.4% | 3,800 |
| 2021/12/30 | 1,810 | 1,824 | 1,804 | 1,814 | +4 | +0.2% | 7,400 |
| 2021/12/29 | 1,811 | 1,825 | 1,808 | 1,810 | -19 | -1% | 4,800 |
| 2021/12/28 | 1,826 | 1,840 | 1,826 | 1,829 | -9 | -0.5% | 14,000 |
| 2021/12/27 | 1,848 | 1,848 | 1,829 | 1,838 | -2 | -0.1% | 8,000 |
| 2021/12/24 | 1,846 | 1,846 | 1,830 | 1,840 | -6 | -0.3% | 10,200 |
| 2021/12/23 | 1,848 | 1,860 | 1,846 | 1,846 | -2 | -0.1% | 17,400 |
| 2021/12/22 | 1,854 | 1,857 | 1,848 | 1,848 | -3 | -0.2% | 9,400 |
| 2021/12/21 | 1,861 | 1,861 | 1,847 | 1,851 | -19 | -1% | 5,000 |
| 2021/12/20 | 1,870 | 1,870 | 1,856 | 1,870 | ±0 | ±0% | 3,400 |
851～
900
件表示中 / 3768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 | 174,500円 | +11.5% | +14.8% | 2.01% | 10.73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 |
| ＫＹＯＲＩＴＳＵ | 19,900円 | +4.8% | +25.8% | 4.02% | 7.72倍 | 0.48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 | 103,600円 | +0.9% | +4.9% | 3.57% | 8.66倍 | 0.48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 |
| ウッドワン | 88,800円 | +1.3% | +11.7% | 2.70% | 27.55倍 | 0.19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 |
| リーガル | 241,700円 | +3.2% | +0.6% | 3.10% | 9.63倍 | 0.57倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
市場注目の銘柄
チャート関連のコラム
