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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,620 | 1,628 | 1,610 | 1,615 | -6 | -0.4% | 6,400 |
2023/12/05 | 1,624 | 1,630 | 1,621 | 1,621 | -2 | -0.1% | 2,400 |
2023/12/04 | 1,665 | 1,665 | 1,620 | 1,623 | -27 | -1.6% | 5,800 |
2023/12/01 | 1,623 | 1,686 | 1,620 | 1,650 | +29 | +1.8% | 13,100 |
2023/11/30 | 1,617 | 1,622 | 1,616 | 1,621 | -3 | -0.2% | 600 |
2023/11/29 | 1,615 | 1,624 | 1,615 | 1,624 | +12 | +0.7% | 1,800 |
2023/11/28 | 1,619 | 1,620 | 1,609 | 1,612 | -5 | -0.3% | 2,100 |
2023/11/27 | 1,637 | 1,637 | 1,617 | 1,617 | -2 | -0.1% | 5,400 |
2023/11/24 | 1,620 | 1,620 | 1,601 | 1,619 | +15 | +0.9% | 8,700 |
2023/11/22 | 1,604 | 1,609 | 1,604 | 1,604 | ±0 | ±0% | 1,200 |
2023/11/21 | 1,603 | 1,608 | 1,603 | 1,604 | -1 | -0.1% | 1,400 |
2023/11/20 | 1,604 | 1,610 | 1,604 | 1,605 | -5 | -0.3% | 1,300 |
2023/11/17 | 1,604 | 1,610 | 1,604 | 1,610 | +6 | +0.4% | 2,200 |
2023/11/16 | 1,606 | 1,611 | 1,604 | 1,604 | -2 | -0.1% | 1,900 |
2023/11/15 | 1,605 | 1,613 | 1,605 | 1,606 | ±0 | ±0% | 2,500 |
2023/11/14 | 1,615 | 1,615 | 1,605 | 1,606 | -9 | -0.6% | 4,200 |
2023/11/13 | 1,618 | 1,624 | 1,615 | 1,615 | -3 | -0.2% | 900 |
2023/11/10 | 1,611 | 1,618 | 1,611 | 1,618 | +8 | +0.5% | 600 |
2023/11/09 | 1,609 | 1,615 | 1,609 | 1,610 | -1 | -0.1% | 700 |
2023/11/08 | 1,610 | 1,619 | 1,610 | 1,611 | +1 | +0.1% | 500 |
2023/11/07 | 1,620 | 1,623 | 1,607 | 1,610 | -28 | -1.7% | 10,100 |
2023/11/06 | 1,640 | 1,659 | 1,638 | 1,638 | +3 | +0.2% | 5,500 |
2023/11/02 | 1,636 | 1,637 | 1,629 | 1,635 | +8 | +0.5% | 3,000 |
2023/11/01 | 1,625 | 1,629 | 1,618 | 1,627 | +4 | +0.2% | 700 |
2023/10/31 | 1,620 | 1,623 | 1,613 | 1,623 | +12 | +0.7% | 1,000 |
2023/10/30 | 1,609 | 1,620 | 1,609 | 1,611 | -9 | -0.6% | 1,600 |
2023/10/27 | 1,613 | 1,620 | 1,610 | 1,620 | +8 | +0.5% | 800 |
2023/10/26 | 1,620 | 1,620 | 1,612 | 1,612 | ±0 | ±0% | 1,500 |
2023/10/25 | 1,610 | 1,620 | 1,608 | 1,612 | -1 | -0.1% | 3,000 |
2023/10/24 | 1,624 | 1,624 | 1,612 | 1,613 | -4 | -0.2% | 3,600 |
2023/10/23 | 1,633 | 1,633 | 1,616 | 1,617 | -19 | -1.2% | 4,500 |
2023/10/20 | 1,625 | 1,640 | 1,625 | 1,636 | -11 | -0.7% | 5,800 |
2023/10/19 | 1,645 | 1,655 | 1,640 | 1,647 | +2 | +0.1% | 3,100 |
2023/10/18 | 1,652 | 1,652 | 1,637 | 1,645 | +3 | +0.2% | 1,900 |
2023/10/17 | 1,699 | 1,699 | 1,626 | 1,642 | -31 | -1.9% | 10,700 |
2023/10/16 | 1,636 | 1,688 | 1,636 | 1,673 | +40 | +2.4% | 12,400 |
2023/10/13 | 1,640 | 1,640 | 1,632 | 1,633 | -2 | -0.1% | 900 |
2023/10/12 | 1,624 | 1,635 | 1,624 | 1,635 | +3 | +0.2% | 1,300 |
2023/10/11 | 1,637 | 1,637 | 1,624 | 1,632 | -5 | -0.3% | 1,500 |
2023/10/10 | 1,633 | 1,644 | 1,625 | 1,637 | +15 | +0.9% | 2,500 |
2023/10/06 | 1,627 | 1,628 | 1,615 | 1,622 | +9 | +0.6% | 400 |
2023/10/05 | 1,628 | 1,628 | 1,612 | 1,613 | -7 | -0.4% | 2,100 |
2023/10/04 | 1,645 | 1,648 | 1,620 | 1,620 | -26 | -1.6% | 3,900 |
2023/10/03 | 1,657 | 1,657 | 1,646 | 1,646 | -9 | -0.5% | 1,300 |
2023/10/02 | 1,654 | 1,656 | 1,647 | 1,655 | +10 | +0.6% | 1,300 |
2023/09/29 | 1,639 | 1,651 | 1,639 | 1,645 | +2 | +0.1% | 1,500 |
2023/09/28 | 1,641 | 1,652 | 1,641 | 1,643 | +1 | +0.1% | 1,000 |
2023/09/27 | 1,650 | 1,650 | 1,640 | 1,642 | -9 | -0.5% | 2,000 |
2023/09/26 | 1,656 | 1,663 | 1,651 | 1,651 | -3 | -0.2% | 6,700 |
2023/09/25 | 1,653 | 1,660 | 1,653 | 1,654 | -1 | -0.1% | 1,600 |
101~
150
件表示中 / 3450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% | 11.52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% | - | 0.20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 | 2.52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