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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 1,606 | 1,611 | 1,602 | 1,610 | +4 | +0.2% | 2,200 |
| 2024/02/19 | 1,605 | 1,611 | 1,602 | 1,606 | ±0 | ±0% | 3,300 |
| 2024/02/16 | 1,607 | 1,611 | 1,606 | 1,606 | -1 | -0.1% | 3,300 |
| 2024/02/15 | 1,606 | 1,613 | 1,606 | 1,607 | -3 | -0.2% | 1,000 |
| 2024/02/14 | 1,612 | 1,614 | 1,606 | 1,610 | -8 | -0.5% | 1,500 |
| 2024/02/13 | 1,615 | 1,623 | 1,610 | 1,618 | +6 | +0.4% | 5,600 |
| 2024/02/09 | 1,623 | 1,623 | 1,611 | 1,612 | -10 | -0.6% | 3,000 |
| 2024/02/08 | 1,627 | 1,632 | 1,622 | 1,622 | -6 | -0.4% | 2,700 |
| 2024/02/07 | 1,627 | 1,634 | 1,626 | 1,628 | -10 | -0.6% | 900 |
| 2024/02/06 | 1,630 | 1,639 | 1,621 | 1,638 | +3 | +0.2% | 2,600 |
| 2024/02/05 | 1,622 | 1,635 | 1,622 | 1,635 | +17 | +1.1% | 3,400 |
| 2024/02/02 | 1,620 | 1,620 | 1,608 | 1,618 | -3 | -0.2% | 2,400 |
| 2024/02/01 | 1,630 | 1,635 | 1,620 | 1,621 | -19 | -1.2% | 3,700 |
| 2024/01/31 | 1,622 | 1,680 | 1,615 | 1,640 | +19 | +1.2% | 22,300 |
| 2024/01/30 | 1,617 | 1,649 | 1,617 | 1,621 | +8 | +0.5% | 25,800 |
| 2024/01/29 | 1,611 | 1,613 | 1,610 | 1,613 | +2 | +0.1% | 1,700 |
| 2024/01/26 | 1,614 | 1,614 | 1,607 | 1,611 | -3 | -0.2% | 2,500 |
| 2024/01/25 | 1,608 | 1,614 | 1,606 | 1,614 | +4 | +0.2% | 2,700 |
| 2024/01/24 | 1,612 | 1,619 | 1,610 | 1,610 | -4 | -0.2% | 2,300 |
| 2024/01/23 | 1,617 | 1,617 | 1,612 | 1,614 | -3 | -0.2% | 1,400 |
| 2024/01/22 | 1,606 | 1,617 | 1,606 | 1,617 | +11 | +0.7% | 6,300 |
| 2024/01/19 | 1,612 | 1,619 | 1,604 | 1,606 | -4 | -0.2% | 5,500 |
| 2024/01/18 | 1,624 | 1,624 | 1,610 | 1,610 | -7 | -0.4% | 3,700 |
| 2024/01/17 | 1,615 | 1,623 | 1,614 | 1,617 | -1 | -0.1% | 1,800 |
| 2024/01/16 | 1,617 | 1,618 | 1,611 | 1,618 | +2 | +0.1% | 1,100 |
| 2024/01/15 | 1,610 | 1,617 | 1,606 | 1,616 | -1 | -0.1% | 3,700 |
| 2024/01/12 | 1,617 | 1,617 | 1,611 | 1,617 | +1 | +0.1% | 400 |
| 2024/01/11 | 1,612 | 1,618 | 1,609 | 1,616 | -2 | -0.1% | 1,600 |
| 2024/01/10 | 1,613 | 1,623 | 1,613 | 1,618 | ±0 | ±0% | 1,500 |
| 2024/01/09 | 1,627 | 1,627 | 1,616 | 1,618 | +6 | +0.4% | 1,100 |
| 2024/01/05 | 1,610 | 1,620 | 1,609 | 1,612 | +2 | +0.1% | 800 |
| 2024/01/04 | 1,611 | 1,611 | 1,605 | 1,610 | +7 | +0.4% | 2,900 |
| 2023/12/29 | 1,587 | 1,603 | 1,580 | 1,603 | +16 | +1% | 4,300 |
| 2023/12/28 | 1,592 | 1,592 | 1,583 | 1,587 | -8 | -0.5% | 3,900 |
| 2023/12/27 | 1,596 | 1,599 | 1,592 | 1,595 | -5 | -0.3% | 9,500 |
| 2023/12/26 | 1,595 | 1,600 | 1,592 | 1,600 | +4 | +0.3% | 8,600 |
| 2023/12/25 | 1,603 | 1,609 | 1,596 | 1,596 | -7 | -0.4% | 7,500 |
| 2023/12/22 | 1,604 | 1,609 | 1,601 | 1,603 | +3 | +0.2% | 2,800 |
| 2023/12/21 | 1,603 | 1,605 | 1,599 | 1,600 | -7 | -0.4% | 2,900 |
| 2023/12/20 | 1,600 | 1,608 | 1,600 | 1,607 | +5 | +0.3% | 3,200 |
| 2023/12/19 | 1,604 | 1,605 | 1,600 | 1,602 | -8 | -0.5% | 2,400 |
| 2023/12/18 | 1,616 | 1,616 | 1,599 | 1,610 | +4 | +0.2% | 4,900 |
| 2023/12/15 | 1,611 | 1,611 | 1,600 | 1,606 | -5 | -0.3% | 33,100 |
| 2023/12/14 | 1,615 | 1,615 | 1,609 | 1,611 | +1 | +0.1% | 600 |
| 2023/12/13 | 1,610 | 1,621 | 1,605 | 1,610 | -2 | -0.1% | 7,100 |
| 2023/12/12 | 1,606 | 1,621 | 1,605 | 1,612 | +5 | +0.3% | 6,300 |
| 2023/12/11 | 1,627 | 1,627 | 1,606 | 1,607 | +1 | +0.1% | 3,300 |
| 2023/12/08 | 1,607 | 1,612 | 1,605 | 1,606 | -16 | -1% | 6,800 |
| 2023/12/07 | 1,611 | 1,622 | 1,606 | 1,622 | +7 | +0.4% | 2,500 |
| 2023/12/06 | 1,620 | 1,628 | 1,610 | 1,615 | -6 | -0.4% | 6,400 |
51～
100
件表示中 / 3449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 | 163,200円 | +2.0% | +2.1% | 2.14% | 11.53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 |
| ウッドワン | 98,700円 | -1.3% | - | 2.43% | - | 0.21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 |
| ＫＹＯＲＩＴＳＵ | 17,000円 | +6.1% | +26.0% | 3.53% | 7.94倍 | 0.45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 |
| コラントッテ | 91,100円 | +5.4% | +21.7% | 2.41% | 10.27倍 | 2.51倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| 粧美堂 | 57,500円 | +2.7% | +1.9% | 3.48% | 10.55倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
