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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/08/21 | 1,541 | 1,550 | 1,530 | 1,539 | ±0 | ±0% | 900 |
| 2024/08/20 | 1,522 | 1,539 | 1,522 | 1,539 | +1 | +0.1% | 1,600 |
| 2024/08/19 | 1,542 | 1,572 | 1,538 | 1,538 | ±0 | ±0% | 2,300 |
| 2024/08/16 | 1,576 | 1,576 | 1,516 | 1,538 | -13 | -0.8% | 5,500 |
| 2024/08/15 | 1,530 | 1,579 | 1,518 | 1,551 | +20 | +1.3% | 2,300 |
| 2024/08/14 | 1,515 | 1,531 | 1,511 | 1,531 | +2 | +0.1% | 1,300 |
| 2024/08/13 | 1,504 | 1,544 | 1,504 | 1,529 | -15 | -1% | 3,100 |
| 2024/08/09 | 1,501 | 1,585 | 1,490 | 1,544 | +44 | +2.9% | 4,200 |
| 2024/08/08 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 700 |
| 2024/08/07 | 1,436 | 1,520 | 1,436 | 1,490 | -16 | -1.1% | 5,600 |
| 2024/08/06 | 1,433 | 1,510 | 1,433 | 1,506 | +43 | +2.9% | 4,800 |
| 2024/08/05 | 1,556 | 1,556 | 1,380 | 1,463 | -112 | -7.1% | 13,500 |
| 2024/08/02 | 1,625 | 1,625 | 1,422 | 1,575 | -53 | -3.3% | 13,000 |
| 2024/08/01 | 1,659 | 1,659 | 1,628 | 1,628 | - | - | 1,200 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,637 | 1,645 | 1,637 | 1,644 | -3 | -0.2% | 900 |
| 2024/07/29 | 1,657 | 1,657 | 1,636 | 1,647 | -10 | -0.6% | 1,100 |
| 2024/07/26 | 1,663 | 1,663 | 1,657 | 1,657 | +6 | +0.4% | 1,200 |
| 2024/07/25 | 1,641 | 1,659 | 1,636 | 1,651 | -9 | -0.5% | 2,500 |
| 2024/07/24 | 1,666 | 1,666 | 1,644 | 1,660 | +4 | +0.2% | 1,800 |
| 2024/07/23 | 1,675 | 1,675 | 1,656 | 1,656 | -18 | -1.1% | 3,600 |
151～
200
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 | 66,300円 | +106.3% | - | 0.00% | 221.74倍 | 2.80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
