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 |
---|---|---|---|---|---|---|---|
2017/03/07 | 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 |
2017/02/15 | 1,572 | 1,589 | 1,572 | 1,588 | +13 | +0.8% | 2,300 |
2017/02/14 | 1,590 | 1,590 | 1,572 | 1,575 | -15 | -0.9% | 1,500 |
2017/02/13 | 1,595 | 1,595 | 1,571 | 1,590 | -8 | -0.5% | 4,800 |
2017/02/10 | 1,590 | 1,598 | 1,578 | 1,598 | +9 | +0.6% | 3,000 |
2017/02/09 | 1,585 | 1,589 | 1,580 | 1,589 | +5 | +0.3% | 2,500 |
2017/02/08 | 1,585 | 1,586 | 1,584 | 1,584 | +3 | +0.2% | 500 |
2017/02/07 | 1,590 | 1,590 | 1,576 | 1,581 | -4 | -0.3% | 3,300 |
2017/02/06 | 1,577 | 1,585 | 1,577 | 1,585 | +8 | +0.5% | 2,600 |
2017/02/03 | 1,580 | 1,585 | 1,575 | 1,577 | -8 | -0.5% | 5,000 |
2017/02/02 | 1,601 | 1,601 | 1,584 | 1,585 | -15 | -0.9% | 4,000 |
2017/02/01 | 1,599 | 1,605 | 1,591 | 1,600 | +3 | +0.2% | 5,600 |
2017/01/31 | 1,596 | 1,598 | 1,587 | 1,597 | ±0 | ±0% | 2,900 |
2017/01/30 | 1,596 | 1,600 | 1,594 | 1,597 | +15 | +0.9% | 4,100 |
2017/01/27 | 1,584 | 1,585 | 1,580 | 1,582 | -1 | -0.1% | 2,500 |
2017/01/26 | 1,605 | 1,605 | 1,564 | 1,583 | +18 | +1.2% | 4,600 |
2017/01/25 | 1,562 | 1,566 | 1,561 | 1,565 | +6 | +0.4% | 1,900 |
2017/01/24 | 1,564 | 1,564 | 1,559 | 1,559 | -5 | -0.3% | 1,800 |
2017/01/23 | 1,566 | 1,575 | 1,561 | 1,564 | +2 | +0.1% | 3,400 |
2017/01/20 | 1,572 | 1,576 | 1,561 | 1,562 | -1 | -0.1% | 5,400 |
2017/01/19 | 1,568 | 1,568 | 1,559 | 1,563 | +5 | +0.3% | 1,200 |
2017/01/18 | 1,562 | 1,570 | 1,558 | 1,558 | -14 | -0.9% | 1,300 |
2017/01/17 | 1,575 | 1,575 | 1,571 | 1,572 | -7 | -0.4% | 2,100 |
2017/01/16 | 1,575 | 1,579 | 1,572 | 1,579 | +8 | +0.5% | 1,400 |
2017/01/13 | 1,563 | 1,580 | 1,563 | 1,571 | -5 | -0.3% | 1,400 |
2017/01/12 | 1,585 | 1,585 | 1,564 | 1,576 | -9 | -0.6% | 5,300 |
2017/01/11 | 1,585 | 1,585 | 1,573 | 1,585 | +8 | +0.5% | 1,700 |
2017/01/10 | 1,588 | 1,588 | 1,545 | 1,577 | -12 | -0.8% | 10,600 |
2017/01/06 | 1,583 | 1,589 | 1,574 | 1,589 | +6 | +0.4% | 600 |
2017/01/05 | 1,587 | 1,587 | 1,571 | 1,583 | +13 | +0.8% | 2,400 |
2017/01/04 | 1,585 | 1,585 | 1,570 | 1,570 | ±0 | ±0% | 1,200 |
2016/12/30 | 1,563 | 1,589 | 1,562 | 1,570 | +6 | +0.4% | 2,100 |
2016/12/29 | 1,566 | 1,575 | 1,563 | 1,564 | -11 | -0.7% | 1,600 |
2016/12/28 | 1,572 | 1,580 | 1,566 | 1,575 | -11 | -0.7% | 2,500 |
2016/12/27 | 1,600 | 1,600 | 1,572 | 1,586 | -14 | -0.9% | 10,000 |
2016/12/26 | 1,619 | 1,619 | 1,600 | 1,600 | -4 | -0.2% | 5,100 |
2016/12/22 | 1,604 | 1,612 | 1,601 | 1,604 | +1 | +0.1% | 5,700 |
2051~
2100
件表示中 / 3750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 | 170,600円 | +11.5% | +14.8% | 2.05% | 10.50倍 | 0.64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 |
KYORITSU | 18,400円 | +4.8% | +25.8% | 4.35% | 7.14倍 | 0.45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 |
竹田iP | 100,100円 | +0.9% | +4.9% | 3.70% | 8.33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 |
ウッドワン | 85,200円 | +1.3% | +11.7% | 2.82% | 26.43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 |
イーディーピ | 57,500円 | +106.3% | - | 0.00% | 193.60倍 | 2.44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
該当銘柄がありません
チャート関連のコラム