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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,736 | 1,755 | 1,732 | 1,750 | +29 | +1.7% | 38,100 |
| 2017/04/26 | 1,764 | 1,764 | 1,709 | 1,721 | -62 | -3.5% | 124,600 |
| 2017/04/25 | 1,835 | 1,847 | 1,781 | 1,783 | -95 | -5.1% | 126,600 |
| 2017/04/24 | 1,890 | 1,970 | 1,861 | 1,878 | +42 | +2.3% | 321,500 |
| 2017/04/21 | 1,862 | 1,862 | 1,819 | 1,836 | -5 | -0.3% | 57,600 |
| 2017/04/20 | 1,830 | 1,850 | 1,817 | 1,841 | +8 | +0.4% | 52,300 |
| 2017/04/19 | 1,870 | 1,870 | 1,830 | 1,833 | -38 | -2% | 75,500 |
| 2017/04/18 | 1,856 | 1,911 | 1,850 | 1,871 | -23 | -1.2% | 160,400 |
| 2017/04/17 | 1,886 | 1,941 | 1,833 | 1,894 | -21 | -1.1% | 270,100 |
| 2017/04/14 | 1,948 | 2,057 | 1,812 | 1,915 | +45 | +2.4% | 935,000 |
| 2017/04/13 | 1,960 | 2,075 | 1,811 | 1,870 | -435 | -18.9% | 1,645,500 |
| 2017/04/12 | 1,959 | 2,309 | 1,958 | 2,305 | +395 | +20.7% | 1,741,800 |
| 2017/04/11 | 1,845 | 1,959 | 1,810 | 1,910 | +102 | +5.6% | 401,200 |
| 2017/04/10 | 1,748 | 1,845 | 1,747 | 1,808 | +68 | +3.9% | 169,000 |
| 2017/04/07 | 1,805 | 1,819 | 1,718 | 1,740 | -45 | -2.5% | 173,800 |
| 2017/04/06 | 1,692 | 1,808 | 1,692 | 1,785 | +103 | +6.1% | 163,300 |
| 2017/04/05 | 1,740 | 1,741 | 1,669 | 1,682 | -34 | -2% | 41,900 |
| 2017/04/04 | 1,635 | 1,737 | 1,632 | 1,716 | +84 | +5.1% | 50,500 |
| 2017/04/03 | 1,644 | 1,644 | 1,631 | 1,632 | -7 | -0.4% | 1,400 |
| 2017/03/31 | 1,616 | 1,644 | 1,616 | 1,639 | +7 | +0.4% | 2,500 |
| 2017/03/30 | 1,610 | 1,644 | 1,602 | 1,632 | +12 | +0.7% | 4,500 |
| 2017/03/29 | 1,626 | 1,626 | 1,614 | 1,620 | -18 | -1.1% | 3,200 |
| 2017/03/28 | 1,648 | 1,655 | 1,630 | 1,638 | -10 | -0.6% | 3,800 |
| 2017/03/27 | 1,649 | 1,659 | 1,636 | 1,648 | +7 | +0.4% | 8,200 |
| 2017/03/24 | 1,637 | 1,649 | 1,624 | 1,641 | +15 | +0.9% | 2,100 |
| 2017/03/23 | 1,626 | 1,635 | 1,624 | 1,626 | +1 | +0.1% | 2,400 |
| 2017/03/22 | 1,624 | 1,635 | 1,614 | 1,625 | -35 | -2.1% | 7,800 |
| 2017/03/21 | 1,665 | 1,665 | 1,636 | 1,660 | ±0 | ±0% | 3,200 |
| 2017/03/17 | 1,625 | 1,660 | 1,625 | 1,660 | +38 | +2.3% | 4,300 |
| 2017/03/16 | 1,620 | 1,650 | 1,617 | 1,622 | +2 | +0.1% | 5,300 |
| 2017/03/15 | 1,635 | 1,659 | 1,620 | 1,620 | -37 | -2.2% | 8,300 |
| 2017/03/14 | 1,665 | 1,665 | 1,651 | 1,657 | -7 | -0.4% | 2,200 |
| 2017/03/13 | 1,660 | 1,670 | 1,635 | 1,664 | ±0 | ±0% | 3,700 |
| 2017/03/10 | 1,658 | 1,669 | 1,652 | 1,664 | +13 | +0.8% | 5,600 |
| 2017/03/09 | 1,648 | 1,660 | 1,645 | 1,651 | +11 | +0.7% | 6,300 |
| 2017/03/08 | 1,646 | 1,655 | 1,640 | 1,640 | +2 | +0.1% | 6,800 |
| 2017/03/07 | 1,653 | 1,653 | 1,632 | 1,638 | -15 | -0.9% | 6,600 |
| 2017/03/06 | 1,650 | 1,692 | 1,650 | 1,653 | +11 | +0.7% | 14,500 |
| 2017/03/03 | 1,599 | 1,642 | 1,599 | 1,642 | +43 | +2.7% | 16,400 |
| 2017/03/02 | 1,596 | 1,613 | 1,596 | 1,599 | +4 | +0.3% | 2,100 |
| 2017/03/01 | 1,602 | 1,610 | 1,587 | 1,595 | ±0 | ±0% | 7,900 |
| 2017/02/28 | 1,594 | 1,610 | 1,583 | 1,595 | +5 | +0.3% | 12,400 |
| 2017/02/27 | 1,590 | 1,590 | 1,585 | 1,590 | +8 | +0.5% | 3,400 |
| 2017/02/24 | 1,568 | 1,593 | 1,568 | 1,582 | +9 | +0.6% | 1,800 |
| 2017/02/23 | 1,595 | 1,598 | 1,566 | 1,573 | -19 | -1.2% | 4,800 |
| 2017/02/22 | 1,590 | 1,592 | 1,585 | 1,592 | +2 | +0.1% | 2,500 |
| 2017/02/21 | 1,580 | 1,590 | 1,577 | 1,590 | +9 | +0.6% | 4,200 |
| 2017/02/20 | 1,575 | 1,581 | 1,567 | 1,581 | -5 | -0.3% | 2,900 |
| 2017/02/17 | 1,586 | 1,587 | 1,584 | 1,586 | +5 | +0.3% | 1,100 |
| 2017/02/16 | 1,589 | 1,589 | 1,580 | 1,581 | -7 | -0.4% | 3,200 |
1951～
2000
件表示中 / 3686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 | 159,600円 | +11.5% | +14.8% | 2.19% | 9.87倍 | 0.61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 |
| 竹田ｉＰ | 95,300円 | +5.8% | +50.2% | 3.46% | 8.82倍 | 0.46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 | 57,900円 | - | - | 0.00% | 45.55倍 | 1.90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 |
| ＫＹＯＲＩＴＳＵ | 16,200円 | +0.7% | +5.3% | 4.63% | 7.08倍 | 0.41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 |
| リーガル | 231,800円 | -1.0% | -17.9% | 3.02% | 11.34倍 | 0.60倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
