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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,622 | 1,680 | 1,615 | 1,640 | +19 | +1.2% | 22,300 |
| 2024/01/30 | 1,617 | 1,649 | 1,617 | 1,621 | +8 | +0.5% | 25,800 |
| 2024/01/29 | 1,611 | 1,613 | 1,610 | 1,613 | +2 | +0.1% | 1,700 |
| 2024/01/26 | 1,614 | 1,614 | 1,607 | 1,611 | -3 | -0.2% | 2,500 |
| 2024/01/25 | 1,608 | 1,614 | 1,606 | 1,614 | +4 | +0.2% | 2,700 |
| 2024/01/24 | 1,612 | 1,619 | 1,610 | 1,610 | -4 | -0.2% | 2,300 |
| 2024/01/23 | 1,617 | 1,617 | 1,612 | 1,614 | -3 | -0.2% | 1,400 |
| 2024/01/22 | 1,606 | 1,617 | 1,606 | 1,617 | +11 | +0.7% | 6,300 |
| 2024/01/19 | 1,612 | 1,619 | 1,604 | 1,606 | -4 | -0.2% | 5,500 |
| 2024/01/18 | 1,624 | 1,624 | 1,610 | 1,610 | -7 | -0.4% | 3,700 |
| 2024/01/17 | 1,615 | 1,623 | 1,614 | 1,617 | -1 | -0.1% | 1,800 |
| 2024/01/16 | 1,617 | 1,618 | 1,611 | 1,618 | +2 | +0.1% | 1,100 |
| 2024/01/15 | 1,610 | 1,617 | 1,606 | 1,616 | -1 | -0.1% | 3,700 |
| 2024/01/12 | 1,617 | 1,617 | 1,611 | 1,617 | +1 | +0.1% | 400 |
| 2024/01/11 | 1,612 | 1,618 | 1,609 | 1,616 | -2 | -0.1% | 1,600 |
| 2024/01/10 | 1,613 | 1,623 | 1,613 | 1,618 | ±0 | ±0% | 1,500 |
| 2024/01/09 | 1,627 | 1,627 | 1,616 | 1,618 | +6 | +0.4% | 1,100 |
| 2024/01/05 | 1,610 | 1,620 | 1,609 | 1,612 | +2 | +0.1% | 800 |
| 2024/01/04 | 1,611 | 1,611 | 1,605 | 1,610 | +7 | +0.4% | 2,900 |
| 2023/12/29 | 1,587 | 1,603 | 1,580 | 1,603 | +16 | +1% | 4,300 |
| 2023/12/28 | 1,592 | 1,592 | 1,583 | 1,587 | -8 | -0.5% | 3,900 |
| 2023/12/27 | 1,596 | 1,599 | 1,592 | 1,595 | -5 | -0.3% | 9,500 |
| 2023/12/26 | 1,595 | 1,600 | 1,592 | 1,600 | +4 | +0.3% | 8,600 |
| 2023/12/25 | 1,603 | 1,609 | 1,596 | 1,596 | -7 | -0.4% | 7,500 |
| 2023/12/22 | 1,604 | 1,609 | 1,601 | 1,603 | +3 | +0.2% | 2,800 |
| 2023/12/21 | 1,603 | 1,605 | 1,599 | 1,600 | -7 | -0.4% | 2,900 |
| 2023/12/20 | 1,600 | 1,608 | 1,600 | 1,607 | +5 | +0.3% | 3,200 |
| 2023/12/19 | 1,604 | 1,605 | 1,600 | 1,602 | -8 | -0.5% | 2,400 |
| 2023/12/18 | 1,616 | 1,616 | 1,599 | 1,610 | +4 | +0.2% | 4,900 |
| 2023/12/15 | 1,611 | 1,611 | 1,600 | 1,606 | -5 | -0.3% | 33,100 |
| 2023/12/14 | 1,615 | 1,615 | 1,609 | 1,611 | +1 | +0.1% | 600 |
| 2023/12/13 | 1,610 | 1,621 | 1,605 | 1,610 | -2 | -0.1% | 7,100 |
| 2023/12/12 | 1,606 | 1,621 | 1,605 | 1,612 | +5 | +0.3% | 6,300 |
| 2023/12/11 | 1,627 | 1,627 | 1,606 | 1,607 | +1 | +0.1% | 3,300 |
| 2023/12/08 | 1,607 | 1,612 | 1,605 | 1,606 | -16 | -1% | 6,800 |
| 2023/12/07 | 1,611 | 1,622 | 1,606 | 1,622 | +7 | +0.4% | 2,500 |
| 2023/12/06 | 1,620 | 1,628 | 1,610 | 1,615 | -6 | -0.4% | 6,400 |
| 2023/12/05 | 1,624 | 1,630 | 1,621 | 1,621 | -2 | -0.1% | 2,400 |
| 2023/12/04 | 1,665 | 1,665 | 1,620 | 1,623 | -27 | -1.6% | 5,800 |
| 2023/12/01 | 1,623 | 1,686 | 1,620 | 1,650 | +29 | +1.8% | 13,100 |
| 2023/11/30 | 1,617 | 1,622 | 1,616 | 1,621 | -3 | -0.2% | 600 |
| 2023/11/29 | 1,615 | 1,624 | 1,615 | 1,624 | +12 | +0.7% | 1,800 |
| 2023/11/28 | 1,619 | 1,620 | 1,609 | 1,612 | -5 | -0.3% | 2,100 |
| 2023/11/27 | 1,637 | 1,637 | 1,617 | 1,617 | -2 | -0.1% | 5,400 |
| 2023/11/24 | 1,620 | 1,620 | 1,601 | 1,619 | +15 | +0.9% | 8,700 |
| 2023/11/22 | 1,604 | 1,609 | 1,604 | 1,604 | ±0 | ±0% | 1,200 |
| 2023/11/21 | 1,603 | 1,608 | 1,603 | 1,604 | -1 | -0.1% | 1,400 |
| 2023/11/20 | 1,604 | 1,610 | 1,604 | 1,605 | -5 | -0.3% | 1,300 |
| 2023/11/17 | 1,604 | 1,610 | 1,604 | 1,610 | +6 | +0.4% | 2,200 |
| 2023/11/16 | 1,606 | 1,611 | 1,604 | 1,604 | -2 | -0.1% | 1,900 |
201～
250
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
