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 |
---|---|---|---|---|---|---|---|
2015/04/13 | 1,593 | 1,600 | 1,576 | 1,598 | +6 | +0.4% | 10,200 |
2015/04/10 | 1,596 | 1,599 | 1,590 | 1,592 | -4 | -0.3% | 6,700 |
2015/04/09 | 1,600 | 1,601 | 1,596 | 1,596 | -7 | -0.4% | 6,600 |
2015/04/08 | 1,602 | 1,604 | 1,600 | 1,603 | -5 | -0.3% | 2,600 |
2015/04/07 | 1,600 | 1,608 | 1,600 | 1,608 | +3 | +0.2% | 1,700 |
2015/04/06 | 1,602 | 1,609 | 1,600 | 1,605 | +3 | +0.2% | 3,500 |
2015/04/03 | 1,603 | 1,604 | 1,601 | 1,602 | -7 | -0.4% | 4,200 |
2015/04/02 | 1,610 | 1,612 | 1,601 | 1,609 | +8 | +0.5% | 3,100 |
2015/04/01 | 1,608 | 1,610 | 1,601 | 1,601 | -8 | -0.5% | 3,000 |
2015/03/31 | 1,612 | 1,622 | 1,607 | 1,609 | -13 | -0.8% | 4,800 |
2015/03/30 | 1,623 | 1,625 | 1,609 | 1,622 | +2 | +0.1% | 3,100 |
2015/03/27 | 1,608 | 1,620 | 1,607 | 1,620 | +1 | +0.1% | 3,000 |
2015/03/26 | 1,635 | 1,635 | 1,606 | 1,619 | -17 | -1% | 6,800 |
2015/03/25 | 1,621 | 1,636 | 1,615 | 1,636 | +11 | +0.7% | 5,500 |
2015/03/24 | 1,627 | 1,638 | 1,610 | 1,625 | -2 | -0.1% | 5,200 |
2015/03/23 | 1,640 | 1,647 | 1,621 | 1,627 | +22 | +1.4% | 9,700 |
2015/03/20 | 1,607 | 1,610 | 1,604 | 1,605 | -2 | -0.1% | 6,200 |
2015/03/19 | 1,608 | 1,616 | 1,604 | 1,607 | -8 | -0.5% | 6,300 |
2015/03/18 | 1,623 | 1,623 | 1,610 | 1,615 | -5 | -0.3% | 1,800 |
2015/03/17 | 1,625 | 1,625 | 1,605 | 1,620 | -18 | -1.1% | 6,000 |
2015/03/16 | 1,648 | 1,658 | 1,620 | 1,638 | +20 | +1.2% | 10,200 |
2015/03/13 | 1,620 | 1,630 | 1,608 | 1,618 | +11 | +0.7% | 4,300 |
2015/03/12 | 1,608 | 1,620 | 1,607 | 1,607 | -1 | -0.1% | 2,500 |
2015/03/11 | 1,606 | 1,628 | 1,602 | 1,608 | -6 | -0.4% | 10,000 |
2015/03/10 | 1,632 | 1,632 | 1,612 | 1,614 | -18 | -1.1% | 9,100 |
2015/03/09 | 1,638 | 1,638 | 1,625 | 1,632 | -6 | -0.4% | 7,300 |
2015/03/06 | 1,649 | 1,649 | 1,638 | 1,638 | -4 | -0.2% | 8,700 |
2015/03/05 | 1,641 | 1,642 | 1,639 | 1,642 | -7 | -0.4% | 4,300 |
2015/03/04 | 1,641 | 1,650 | 1,640 | 1,649 | +4 | +0.2% | 6,300 |
2015/03/03 | 1,654 | 1,655 | 1,644 | 1,645 | -10 | -0.6% | 12,500 |
2015/03/02 | 1,662 | 1,670 | 1,653 | 1,655 | -9 | -0.5% | 7,000 |
2015/02/27 | 1,666 | 1,673 | 1,663 | 1,664 | -7 | -0.4% | 4,400 |
2015/02/26 | 1,690 | 1,690 | 1,671 | 1,671 | -13 | -0.8% | 4,000 |
2015/02/25 | 1,685 | 1,700 | 1,680 | 1,684 | -1 | -0.1% | 8,200 |
2015/02/24 | 1,678 | 1,688 | 1,677 | 1,685 | +16 | +1% | 7,400 |
2015/02/23 | 1,660 | 1,670 | 1,654 | 1,669 | +4 | +0.2% | 5,400 |
2015/02/20 | 1,665 | 1,674 | 1,651 | 1,665 | +5 | +0.3% | 4,600 |
2015/02/19 | 1,690 | 1,690 | 1,660 | 1,660 | -11 | -0.7% | 8,900 |
2015/02/18 | 1,707 | 1,707 | 1,670 | 1,671 | -12 | -0.7% | 5,600 |
2015/02/17 | 1,663 | 1,687 | 1,663 | 1,683 | +21 | +1.3% | 8,700 |
2015/02/16 | 1,650 | 1,668 | 1,640 | 1,662 | +18 | +1.1% | 11,400 |
2015/02/13 | 1,646 | 1,655 | 1,643 | 1,644 | -2 | -0.1% | 5,800 |
2015/02/12 | 1,650 | 1,652 | 1,646 | 1,646 | +3 | +0.2% | 4,100 |
2015/02/10 | 1,642 | 1,647 | 1,642 | 1,643 | +2 | +0.1% | 4,100 |
2015/02/09 | 1,644 | 1,645 | 1,641 | 1,641 | +1 | +0.1% | 2,700 |
2015/02/06 | 1,647 | 1,656 | 1,640 | 1,640 | -1 | -0.1% | 4,000 |
2015/02/05 | 1,656 | 1,656 | 1,636 | 1,641 | -15 | -0.9% | 5,000 |
2015/02/04 | 1,681 | 1,689 | 1,641 | 1,656 | +15 | +0.9% | 6,200 |
2015/02/03 | 1,666 | 1,667 | 1,640 | 1,641 | -24 | -1.4% | 8,700 |
2015/02/02 | 1,685 | 1,685 | 1,661 | 1,665 | +3 | +0.2% | 5,200 |
2351~
2400
件表示中 / 3586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 | 156,000円 | +2.0% | +2.1% | 2.24% | 11.02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 |
リーガル | 259,700円 | +5.4% | +67.9% | 4.24% | 11.91倍 | 0.69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 |
ウッドワン | 84,600円 | +0.3% | - | 2.84% | 19.69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 |
KYORITSU | 15,100円 | +0.7% | +5.3% | 4.64% | 6.60倍 | 0.39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 | 84,200円 | +4.2% | +28.8% | 3.92% | 7.79倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム