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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,534 | 1,534 | 1,532 | 1,532 | ±0 | ±0% | 500 |
| 2024/11/01 | 1,523 | 1,532 | 1,522 | 1,532 | +7 | +0.5% | 900 |
| 2024/10/31 | 1,530 | 1,533 | 1,525 | 1,525 | -1 | -0.1% | 500 |
| 2024/10/30 | 1,524 | 1,528 | 1,524 | 1,526 | +1 | +0.1% | 800 |
| 2024/10/29 | 1,527 | 1,543 | 1,525 | 1,525 | -5 | -0.3% | 1,900 |
| 2024/10/28 | 1,531 | 1,533 | 1,528 | 1,530 | -2 | -0.1% | 1,900 |
| 2024/10/25 | 1,531 | 1,535 | 1,531 | 1,532 | +1 | +0.1% | 900 |
| 2024/10/24 | 1,548 | 1,548 | 1,530 | 1,531 | -17 | -1.1% | 1,100 |
| 2024/10/23 | 1,542 | 1,548 | 1,540 | 1,548 | +5 | +0.3% | 500 |
| 2024/10/22 | 1,542 | 1,543 | 1,542 | 1,543 | -11 | -0.7% | 600 |
| 2024/10/21 | 1,566 | 1,566 | 1,553 | 1,554 | -14 | -0.9% | 500 |
| 2024/10/18 | 1,567 | 1,568 | 1,550 | 1,568 | +17 | +1.1% | 1,500 |
| 2024/10/17 | 1,558 | 1,560 | 1,540 | 1,551 | -6 | -0.4% | 1,900 |
| 2024/10/16 | 1,549 | 1,559 | 1,541 | 1,557 | +8 | +0.5% | 900 |
| 2024/10/15 | 1,541 | 1,553 | 1,541 | 1,549 | +8 | +0.5% | 500 |
| 2024/10/11 | 1,542 | 1,550 | 1,541 | 1,541 | -8 | -0.5% | 800 |
| 2024/10/10 | 1,541 | 1,549 | 1,541 | 1,549 | -1 | -0.1% | 1,600 |
| 2024/10/09 | 1,562 | 1,562 | 1,550 | 1,550 | -26 | -1.6% | 2,700 |
| 2024/10/08 | 1,578 | 1,578 | 1,575 | 1,576 | -9 | -0.6% | 1,500 |
| 2024/10/07 | 1,600 | 1,600 | 1,585 | 1,585 | -15 | -0.9% | 600 |
| 2024/10/04 | 1,602 | 1,602 | 1,587 | 1,600 | -5 | -0.3% | 2,600 |
| 2024/10/03 | 1,620 | 1,620 | 1,587 | 1,605 | -12 | -0.7% | 2,600 |
| 2024/10/02 | 1,602 | 1,617 | 1,580 | 1,617 | +43 | +2.7% | 9,900 |
| 2024/10/01 | 1,562 | 1,600 | 1,552 | 1,574 | +12 | +0.8% | 4,300 |
| 2024/09/30 | 1,544 | 1,580 | 1,544 | 1,562 | +18 | +1.2% | 3,700 |
| 2024/09/27 | 1,557 | 1,558 | 1,542 | 1,544 | -4 | -0.3% | 2,500 |
| 2024/09/26 | 1,557 | 1,557 | 1,543 | 1,548 | -7 | -0.5% | 1,900 |
| 2024/09/25 | 1,560 | 1,560 | 1,532 | 1,555 | -7 | -0.4% | 1,700 |
| 2024/09/24 | 1,548 | 1,562 | 1,533 | 1,562 | +14 | +0.9% | 2,500 |
| 2024/09/20 | 1,530 | 1,548 | 1,530 | 1,548 | +26 | +1.7% | 3,300 |
| 2024/09/19 | 1,528 | 1,528 | 1,519 | 1,522 | -3 | -0.2% | 900 |
| 2024/09/18 | 1,528 | 1,528 | 1,510 | 1,525 | +6 | +0.4% | 1,600 |
| 2024/09/17 | 1,529 | 1,529 | 1,519 | 1,519 | -8 | -0.5% | 400 |
| 2024/09/13 | 1,525 | 1,527 | 1,515 | 1,527 | - | - | 1,900 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,539 | 1,539 | 1,525 | 1,525 | ±0 | ±0% | 1,700 |
| 2024/09/10 | 1,523 | 1,525 | 1,523 | 1,525 | -21 | -1.4% | 400 |
| 2024/09/09 | 1,532 | 1,546 | 1,530 | 1,546 | +14 | +0.9% | 1,700 |
| 2024/09/06 | 1,536 | 1,536 | 1,532 | 1,532 | -3 | -0.2% | 1,200 |
| 2024/09/05 | 1,534 | 1,535 | 1,534 | 1,535 | +3 | +0.2% | 800 |
| 2024/09/04 | 1,533 | 1,554 | 1,532 | 1,532 | -11 | -0.7% | 2,600 |
| 2024/09/03 | 1,544 | 1,545 | 1,543 | 1,543 | -11 | -0.7% | 700 |
| 2024/09/02 | 1,553 | 1,556 | 1,541 | 1,554 | +2 | +0.1% | 4,200 |
| 2024/08/30 | 1,562 | 1,562 | 1,552 | 1,552 | -8 | -0.5% | 1,500 |
| 2024/08/29 | 1,564 | 1,587 | 1,560 | 1,560 | -4 | -0.3% | 700 |
| 2024/08/28 | 1,572 | 1,580 | 1,564 | 1,564 | -27 | -1.7% | 1,800 |
| 2024/08/27 | 1,612 | 1,618 | 1,585 | 1,591 | -29 | -1.8% | 3,700 |
| 2024/08/26 | 1,670 | 1,670 | 1,619 | 1,620 | +8 | +0.5% | 11,700 |
| 2024/08/23 | 1,547 | 1,620 | 1,542 | 1,612 | +65 | +4.2% | 16,700 |
| 2024/08/22 | 1,530 | 1,550 | 1,526 | 1,547 | +8 | +0.5% | 2,400 |
101～
150
件表示中 / 3673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 | 158,100円 | +11.5% | +14.8% | 2.21% | 9.77倍 | 0.60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 |
| 永大産業 | 20,100円 | +0.5% | - | 4.98% | - | 0.20倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| ウッドワン | 85,900円 | +0.3% | - | 2.79% | 10.00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 | 89,100円 | +5.8% | +50.2% | 3.70% | 8.24倍 | 0.43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 | 53,000円 | - | - | 0.00% | 41.70倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
