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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,670 | 1,670 | 1,664 | 1,668 | +4 | +0.2% | 3,200 |
| 2015/11/18 | 1,676 | 1,676 | 1,662 | 1,664 | -10 | -0.6% | 4,100 |
| 2015/11/17 | 1,663 | 1,680 | 1,662 | 1,674 | +14 | +0.8% | 2,500 |
| 2015/11/16 | 1,681 | 1,690 | 1,651 | 1,660 | -10 | -0.6% | 16,600 |
| 2015/11/13 | 1,670 | 1,674 | 1,664 | 1,670 | ±0 | ±0% | 3,500 |
| 2015/11/12 | 1,665 | 1,680 | 1,659 | 1,670 | -20 | -1.2% | 7,400 |
| 2015/11/11 | 1,707 | 1,707 | 1,688 | 1,690 | ±0 | ±0% | 9,000 |
| 2015/11/10 | 1,660 | 1,690 | 1,660 | 1,690 | +18 | +1.1% | 5,700 |
| 2015/11/09 | 1,677 | 1,685 | 1,654 | 1,672 | +1 | +0.1% | 9,800 |
| 2015/11/06 | 1,681 | 1,683 | 1,670 | 1,671 | -11 | -0.7% | 4,400 |
| 2015/11/05 | 1,694 | 1,698 | 1,677 | 1,682 | -12 | -0.7% | 5,400 |
| 2015/11/04 | 1,698 | 1,698 | 1,688 | 1,694 | +5 | +0.3% | 3,900 |
| 2015/11/02 | 1,690 | 1,690 | 1,673 | 1,689 | -4 | -0.2% | 2,600 |
| 2015/10/30 | 1,690 | 1,719 | 1,690 | 1,693 | +6 | +0.4% | 8,200 |
| 2015/10/29 | 1,700 | 1,703 | 1,686 | 1,687 | -10 | -0.6% | 3,200 |
| 2015/10/28 | 1,698 | 1,705 | 1,697 | 1,697 | -1 | -0.1% | 4,500 |
| 2015/10/27 | 1,702 | 1,704 | 1,695 | 1,698 | -3 | -0.2% | 5,300 |
| 2015/10/26 | 1,715 | 1,715 | 1,695 | 1,701 | +10 | +0.6% | 9,800 |
| 2015/10/23 | 1,694 | 1,695 | 1,691 | 1,691 | -3 | -0.2% | 3,000 |
| 2015/10/22 | 1,697 | 1,710 | 1,688 | 1,694 | -3 | -0.2% | 6,100 |
| 2015/10/21 | 1,694 | 1,698 | 1,665 | 1,697 | +4 | +0.2% | 7,500 |
| 2015/10/20 | 1,698 | 1,698 | 1,682 | 1,693 | +13 | +0.8% | 800 |
| 2015/10/19 | 1,699 | 1,699 | 1,680 | 1,680 | -15 | -0.9% | 2,500 |
| 2015/10/16 | 1,685 | 1,698 | 1,682 | 1,695 | +7 | +0.4% | 4,700 |
| 2015/10/15 | 1,654 | 1,700 | 1,644 | 1,688 | +34 | +2.1% | 6,500 |
| 2015/10/14 | 1,685 | 1,690 | 1,654 | 1,654 | -36 | -2.1% | 9,000 |
| 2015/10/13 | 1,680 | 1,693 | 1,675 | 1,690 | +39 | +2.4% | 9,600 |
| 2015/10/09 | 1,662 | 1,665 | 1,650 | 1,651 | +4 | +0.2% | 4,500 |
| 2015/10/08 | 1,640 | 1,648 | 1,621 | 1,647 | +17 | +1% | 2,900 |
| 2015/10/07 | 1,631 | 1,640 | 1,621 | 1,630 | -1 | -0.1% | 2,800 |
| 2015/10/06 | 1,647 | 1,647 | 1,625 | 1,631 | +12 | +0.7% | 3,800 |
| 2015/10/05 | 1,620 | 1,620 | 1,615 | 1,619 | +5 | +0.3% | 1,900 |
| 2015/10/02 | 1,605 | 1,614 | 1,604 | 1,614 | +11 | +0.7% | 400 |
| 2015/10/01 | 1,606 | 1,610 | 1,598 | 1,603 | -3 | -0.2% | 5,400 |
| 2015/09/30 | 1,603 | 1,620 | 1,603 | 1,606 | +15 | +0.9% | 2,400 |
| 2015/09/29 | 1,615 | 1,615 | 1,587 | 1,591 | -37 | -2.3% | 3,800 |
| 2015/09/28 | 1,621 | 1,628 | 1,612 | 1,628 | +28 | +1.8% | 1,500 |
| 2015/09/25 | 1,607 | 1,610 | 1,600 | 1,600 | -30 | -1.8% | 8,200 |
| 2015/09/24 | 1,600 | 1,630 | 1,600 | 1,630 | ±0 | ±0% | 2,400 |
| 2015/09/18 | 1,643 | 1,643 | 1,592 | 1,630 | -13 | -0.8% | 8,500 |
| 2015/09/17 | 1,630 | 1,649 | 1,621 | 1,643 | +13 | +0.8% | 3,900 |
| 2015/09/16 | 1,611 | 1,635 | 1,611 | 1,630 | +12 | +0.7% | 3,700 |
| 2015/09/15 | 1,620 | 1,640 | 1,611 | 1,618 | -29 | -1.8% | 6,400 |
| 2015/09/14 | 1,599 | 1,728 | 1,596 | 1,647 | +50 | +3.1% | 64,300 |
| 2015/09/11 | 1,557 | 1,605 | 1,556 | 1,597 | +19 | +1.2% | 13,900 |
| 2015/09/10 | 1,585 | 1,585 | 1,570 | 1,578 | -7 | -0.4% | 3,300 |
| 2015/09/09 | 1,605 | 1,605 | 1,570 | 1,585 | +33 | +2.1% | 6,700 |
| 2015/09/08 | 1,561 | 1,570 | 1,550 | 1,552 | -3 | -0.2% | 4,800 |
| 2015/09/07 | 1,590 | 1,591 | 1,555 | 1,555 | -35 | -2.2% | 9,400 |
| 2015/09/04 | 1,644 | 1,648 | 1,590 | 1,590 | -38 | -2.3% | 12,900 |
2351～
2400
件表示中 / 3734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 | 171,000円 | +11.5% | +14.8% | 2.05% | 10.53倍 | 0.65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 | 99,000円 | +0.9% | +4.9% | 3.74% | 8.24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 |
| ＫＹＯＲＩＴＳＵ | 17,700円 | +4.8% | +25.8% | 4.52% | 6.87倍 | 0.43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 |
| イーディーピ | 56,300円 | +106.3% | - | 0.00% | 189.56倍 | 2.39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 |
| ウッドワン | 82,400円 | +1.3% | +11.7% | 2.91% | 25.57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
