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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,560 | 1,560 | 1,555 | 1,555 | ±0 | ±0% | 400 |
| 2024/12/13 | 1,550 | 1,555 | 1,550 | 1,555 | -5 | -0.3% | 800 |
| 2024/12/12 | 1,560 | 1,575 | 1,560 | 1,560 | ±0 | ±0% | 3,000 |
| 2024/12/11 | 1,562 | 1,567 | 1,560 | 1,560 | -3 | -0.2% | 1,000 |
| 2024/12/10 | 1,572 | 1,572 | 1,563 | 1,563 | -9 | -0.6% | 600 |
| 2024/12/09 | 1,575 | 1,575 | 1,560 | 1,572 | +16 | +1% | 3,200 |
| 2024/12/06 | 1,534 | 1,563 | 1,534 | 1,556 | +22 | +1.4% | 2,900 |
| 2024/12/05 | 1,537 | 1,546 | 1,533 | 1,534 | -3 | -0.2% | 1,900 |
| 2024/12/04 | 1,540 | 1,547 | 1,537 | 1,537 | -3 | -0.2% | 600 |
| 2024/12/03 | 1,552 | 1,552 | 1,540 | 1,540 | -5 | -0.3% | 300 |
| 2024/12/02 | 1,557 | 1,557 | 1,545 | 1,545 | +9 | +0.6% | 1,800 |
| 2024/11/29 | 1,540 | 1,540 | 1,536 | 1,536 | +3 | +0.2% | 300 |
| 2024/11/28 | 1,535 | 1,543 | 1,532 | 1,533 | -12 | -0.8% | 1,600 |
| 2024/11/27 | 1,540 | 1,545 | 1,532 | 1,545 | +5 | +0.3% | 1,700 |
| 2024/11/26 | 1,560 | 1,560 | 1,540 | 1,540 | -15 | -1% | 1,500 |
| 2024/11/25 | 1,538 | 1,560 | 1,538 | 1,555 | -5 | -0.3% | 1,200 |
| 2024/11/22 | 1,566 | 1,566 | 1,555 | 1,560 | +6 | +0.4% | 1,300 |
| 2024/11/21 | 1,555 | 1,564 | 1,552 | 1,554 | ±0 | ±0% | 1,500 |
| 2024/11/20 | 1,549 | 1,554 | 1,538 | 1,554 | +18 | +1.2% | 1,400 |
| 2024/11/19 | 1,553 | 1,553 | 1,536 | 1,536 | -16 | -1% | 600 |
| 2024/11/18 | 1,534 | 1,552 | 1,532 | 1,552 | +5 | +0.3% | 2,500 |
| 2024/11/15 | 1,531 | 1,547 | 1,526 | 1,547 | +13 | +0.8% | 2,100 |
| 2024/11/14 | 1,547 | 1,548 | 1,532 | 1,534 | +3 | +0.2% | 1,200 |
| 2024/11/13 | 1,530 | 1,553 | 1,530 | 1,531 | -1 | -0.1% | 1,200 |
| 2024/11/12 | 1,552 | 1,552 | 1,532 | 1,532 | -9 | -0.6% | 900 |
| 2024/11/11 | 1,560 | 1,560 | 1,541 | 1,541 | -19 | -1.2% | 1,700 |
| 2024/11/08 | 1,527 | 1,569 | 1,525 | 1,560 | +33 | +2.2% | 3,900 |
| 2024/11/07 | 1,534 | 1,543 | 1,525 | 1,527 | +2 | +0.1% | 900 |
| 2024/11/06 | 1,524 | 1,528 | 1,524 | 1,525 | -7 | -0.5% | 1,300 |
| 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 |
101～
150
件表示中 / 3702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 | 164,200円 | +11.5% | +14.8% | 2.13% | 10.11倍 | 0.62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 |
| 遠藤製作 | 108,600円 | +3.4% | -13.2% | 3.68% | 9.07倍 | 0.43倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| イーディーピ | 66,600円 | +106.3% | - | 0.00% | 222.75倍 | 2.81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 |
| 竹田ｉＰ | 94,700円 | +0.9% | +4.9% | 3.91% | 7.89倍 | 0.44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 | 83,100円 | +1.3% | +11.7% | 2.89% | 25.78倍 | 0.17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 |
市場注目の銘柄
チャート関連のコラム
