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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/22 | 1,657 | 1,695 | 1,657 | 1,674 | +13 | +0.8% | 7,700 |
| 2024/07/19 | 1,685 | 1,685 | 1,657 | 1,661 | -24 | -1.4% | 3,300 |
| 2024/07/18 | 1,650 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 1,900 |
| 2024/07/17 | 1,675 | 1,680 | 1,628 | 1,650 | -16 | -1% | 10,900 |
| 2024/07/16 | 1,670 | 1,692 | 1,666 | 1,666 | -4 | -0.2% | 13,600 |
| 2024/07/12 | 1,655 | 1,675 | 1,655 | 1,670 | +15 | +0.9% | 2,600 |
| 2024/07/11 | 1,651 | 1,695 | 1,646 | 1,655 | +6 | +0.4% | 7,300 |
| 2024/07/10 | 1,646 | 1,649 | 1,631 | 1,649 | +2 | +0.1% | 3,500 |
| 2024/07/09 | 1,640 | 1,647 | 1,640 | 1,647 | +7 | +0.4% | 900 |
| 2024/07/08 | 1,630 | 1,647 | 1,630 | 1,640 | -1 | -0.1% | 1,600 |
| 2024/07/05 | 1,647 | 1,657 | 1,636 | 1,641 | +5 | +0.3% | 7,800 |
| 2024/07/04 | 1,643 | 1,651 | 1,636 | 1,636 | -7 | -0.4% | 2,000 |
| 2024/07/03 | 1,645 | 1,652 | 1,643 | 1,643 | -4 | -0.2% | 1,400 |
| 2024/07/02 | 1,648 | 1,649 | 1,646 | 1,647 | +10 | +0.6% | 1,700 |
| 2024/07/01 | 1,644 | 1,650 | 1,637 | 1,637 | -13 | -0.8% | 1,200 |
| 2024/06/28 | 1,630 | 1,650 | 1,630 | 1,650 | +18 | +1.1% | 5,100 |
| 2024/06/27 | 1,641 | 1,658 | 1,632 | 1,632 | -10 | -0.6% | 1,900 |
| 2024/06/26 | 1,643 | 1,643 | 1,638 | 1,642 | +4 | +0.2% | 9,300 |
| 2024/06/25 | 1,625 | 1,642 | 1,625 | 1,638 | +12 | +0.7% | 2,900 |
| 2024/06/24 | 1,625 | 1,626 | 1,616 | 1,626 | +10 | +0.6% | 400 |
| 2024/06/21 | 1,621 | 1,626 | 1,616 | 1,616 | -4 | -0.2% | 600 |
| 2024/06/20 | 1,620 | 1,620 | 1,620 | 1,620 | -5 | -0.3% | 200 |
| 2024/06/19 | 1,619 | 1,625 | 1,612 | 1,625 | +1 | +0.1% | 1,100 |
| 2024/06/18 | 1,619 | 1,624 | 1,619 | 1,624 | +6 | +0.4% | 2,400 |
| 2024/06/17 | 1,620 | 1,620 | 1,614 | 1,618 | -1 | -0.1% | 1,100 |
| 2024/06/14 | 1,615 | 1,619 | 1,615 | 1,619 | +5 | +0.3% | 700 |
| 2024/06/13 | 1,627 | 1,628 | 1,614 | 1,614 | -10 | -0.6% | 3,300 |
| 2024/06/12 | 1,616 | 1,626 | 1,616 | 1,624 | +5 | +0.3% | 1,700 |
| 2024/06/11 | 1,617 | 1,622 | 1,617 | 1,619 | -11 | -0.7% | 1,600 |
151～
200
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
