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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 1,625 | 1,628 | 1,622 | 1,628 | +7 | +0.4% | 1,500 |
| 2015/09/02 | 1,629 | 1,631 | 1,618 | 1,621 | -10 | -0.6% | 7,900 |
| 2015/09/01 | 1,659 | 1,667 | 1,629 | 1,631 | -19 | -1.2% | 8,100 |
| 2015/08/31 | 1,648 | 1,657 | 1,630 | 1,650 | +32 | +2% | 7,700 |
| 2015/08/28 | 1,623 | 1,628 | 1,606 | 1,618 | +25 | +1.6% | 7,200 |
| 2015/08/27 | 1,590 | 1,627 | 1,590 | 1,593 | +4 | +0.3% | 6,500 |
| 2015/08/26 | 1,608 | 1,608 | 1,581 | 1,589 | +28 | +1.8% | 6,400 |
| 2015/08/25 | 1,572 | 1,600 | 1,511 | 1,561 | -40 | -2.5% | 28,200 |
| 2015/08/24 | 1,639 | 1,651 | 1,600 | 1,601 | -115 | -6.7% | 39,900 |
| 2015/08/21 | 1,720 | 1,720 | 1,650 | 1,716 | +13 | +0.8% | 33,000 |
| 2015/08/20 | 1,727 | 1,738 | 1,703 | 1,703 | -32 | -1.8% | 19,800 |
| 2015/08/19 | 1,713 | 1,800 | 1,706 | 1,735 | +34 | +2% | 47,000 |
| 2015/08/18 | 1,690 | 1,710 | 1,687 | 1,701 | +4 | +0.2% | 19,000 |
| 2015/08/17 | 1,700 | 1,724 | 1,671 | 1,697 | +80 | +4.9% | 49,400 |
| 2015/08/14 | 1,612 | 1,624 | 1,604 | 1,617 | +5 | +0.3% | 4,600 |
| 2015/08/13 | 1,600 | 1,612 | 1,595 | 1,612 | +7 | +0.4% | 4,400 |
| 2015/08/12 | 1,605 | 1,605 | 1,598 | 1,605 | ±0 | ±0% | 4,600 |
| 2015/08/11 | 1,591 | 1,611 | 1,591 | 1,605 | +11 | +0.7% | 6,800 |
| 2015/08/10 | 1,599 | 1,602 | 1,593 | 1,594 | -2 | -0.1% | 9,700 |
| 2015/08/07 | 1,602 | 1,612 | 1,591 | 1,596 | -9 | -0.6% | 6,700 |
| 2015/08/06 | 1,616 | 1,616 | 1,603 | 1,605 | -8 | -0.5% | 7,100 |
| 2015/08/05 | 1,668 | 1,669 | 1,613 | 1,613 | +25 | +1.6% | 23,500 |
| 2015/08/04 | 1,600 | 1,600 | 1,584 | 1,588 | -6 | -0.4% | 8,200 |
| 2015/08/03 | 1,600 | 1,608 | 1,594 | 1,594 | -10 | -0.6% | 2,300 |
| 2015/07/31 | 1,594 | 1,605 | 1,594 | 1,604 | +16 | +1% | 5,200 |
| 2015/07/30 | 1,606 | 1,608 | 1,588 | 1,588 | -12 | -0.8% | 8,400 |
| 2015/07/29 | 1,598 | 1,600 | 1,592 | 1,600 | +8 | +0.5% | 3,200 |
| 2015/07/28 | 1,600 | 1,606 | 1,592 | 1,592 | -9 | -0.6% | 10,200 |
| 2015/07/27 | 1,610 | 1,611 | 1,600 | 1,601 | -22 | -1.4% | 12,900 |
| 2015/07/24 | 1,622 | 1,625 | 1,616 | 1,623 | -3 | -0.2% | 8,200 |
| 2015/07/23 | 1,630 | 1,650 | 1,624 | 1,626 | ±0 | ±0% | 4,800 |
| 2015/07/22 | 1,630 | 1,631 | 1,624 | 1,626 | -4 | -0.2% | 1,600 |
| 2015/07/21 | 1,632 | 1,636 | 1,623 | 1,630 | -2 | -0.1% | 5,200 |
| 2015/07/17 | 1,646 | 1,646 | 1,631 | 1,632 | -14 | -0.9% | 5,700 |
| 2015/07/16 | 1,659 | 1,659 | 1,631 | 1,646 | +9 | +0.5% | 8,600 |
| 2015/07/15 | 1,646 | 1,664 | 1,630 | 1,637 | -8 | -0.5% | 15,200 |
| 2015/07/14 | 1,647 | 1,664 | 1,645 | 1,645 | ±0 | ±0% | 7,800 |
| 2015/07/13 | 1,620 | 1,645 | 1,620 | 1,645 | +29 | +1.8% | 4,600 |
| 2015/07/10 | 1,620 | 1,644 | 1,610 | 1,616 | +9 | +0.6% | 6,800 |
| 2015/07/09 | 1,601 | 1,620 | 1,580 | 1,607 | -23 | -1.4% | 30,200 |
| 2015/07/08 | 1,665 | 1,678 | 1,630 | 1,630 | -58 | -3.4% | 36,500 |
| 2015/07/07 | 1,704 | 1,715 | 1,681 | 1,688 | +9 | +0.5% | 8,700 |
| 2015/07/06 | 1,721 | 1,733 | 1,655 | 1,679 | -58 | -3.3% | 15,000 |
| 2015/07/03 | 1,732 | 1,740 | 1,726 | 1,737 | +2 | +0.1% | 13,200 |
| 2015/07/02 | 1,742 | 1,749 | 1,733 | 1,735 | -7 | -0.4% | 7,700 |
| 2015/07/01 | 1,741 | 1,805 | 1,713 | 1,742 | -24 | -1.4% | 47,500 |
| 2015/06/30 | 1,728 | 1,805 | 1,693 | 1,766 | +110 | +6.6% | 60,300 |
| 2015/06/29 | 1,654 | 1,700 | 1,651 | 1,656 | -83 | -4.8% | 27,700 |
| 2015/06/26 | 1,750 | 1,761 | 1,720 | 1,739 | +6 | +0.3% | 13,800 |
| 2015/06/25 | 1,733 | 1,743 | 1,728 | 1,733 | ±0 | ±0% | 6,700 |
2401～
2450
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 | 98,600円 | +0.9% | +4.9% | 3.75% | 8.21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 | 17,600円 | +4.8% | +25.8% | 4.55% | 6.83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
