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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 1,620 | 1,620 | 1,614 | 1,618 | -1 | -0.1% | 1,100 |
| 2024/06/14 | 1,615 | 1,619 | 1,615 | 1,619 | +5 | +0.3% | 700 |
| 2024/06/13 | 1,627 | 1,628 | 1,614 | 1,614 | -10 | -0.6% | 3,300 |
| 2024/06/12 | 1,616 | 1,626 | 1,616 | 1,624 | +5 | +0.3% | 1,700 |
| 2024/06/11 | 1,617 | 1,622 | 1,617 | 1,619 | -11 | -0.7% | 1,600 |
| 2024/06/10 | 1,634 | 1,634 | 1,630 | 1,630 | - | - | 900 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 1,633 | 1,633 | 1,632 | 1,632 | -1 | -0.1% | 300 |
| 2024/06/05 | 1,633 | 1,633 | 1,633 | 1,633 | +5 | +0.3% | 300 |
| 2024/06/04 | 1,628 | 1,635 | 1,628 | 1,628 | -10 | -0.6% | 400 |
| 2024/06/03 | 1,618 | 1,638 | 1,618 | 1,638 | +21 | +1.3% | 3,300 |
| 2024/05/31 | 1,618 | 1,618 | 1,617 | 1,617 | -7 | -0.4% | 600 |
| 2024/05/30 | 1,624 | 1,624 | 1,616 | 1,624 | ±0 | ±0% | 1,300 |
| 2024/05/29 | 1,627 | 1,627 | 1,624 | 1,624 | -7 | -0.4% | 700 |
| 2024/05/28 | 1,630 | 1,631 | 1,630 | 1,631 | -1 | -0.1% | 1,400 |
| 2024/05/27 | 1,642 | 1,642 | 1,632 | 1,632 | -10 | -0.6% | 1,200 |
| 2024/05/24 | 1,626 | 1,642 | 1,625 | 1,642 | +3 | +0.2% | 1,700 |
| 2024/05/23 | 1,629 | 1,640 | 1,622 | 1,639 | +10 | +0.6% | 1,000 |
| 2024/05/22 | 1,621 | 1,629 | 1,621 | 1,629 | +9 | +0.6% | 400 |
| 2024/05/21 | 1,626 | 1,627 | 1,620 | 1,620 | +1 | +0.1% | 400 |
| 2024/05/20 | 1,617 | 1,619 | 1,617 | 1,619 | +2 | +0.1% | 500 |
| 2024/05/17 | 1,616 | 1,617 | 1,615 | 1,617 | -6 | -0.4% | 900 |
| 2024/05/16 | 1,616 | 1,630 | 1,615 | 1,623 | +6 | +0.4% | 800 |
| 2024/05/15 | 1,625 | 1,625 | 1,614 | 1,617 | -9 | -0.6% | 1,700 |
| 2024/05/14 | 1,638 | 1,638 | 1,620 | 1,626 | -5 | -0.3% | 2,900 |
| 2024/05/13 | 1,620 | 1,631 | 1,620 | 1,631 | -8 | -0.5% | 2,100 |
| 2024/05/10 | 1,615 | 1,639 | 1,615 | 1,639 | -5 | -0.3% | 5,100 |
| 2024/05/09 | 1,634 | 1,655 | 1,634 | 1,644 | +12 | +0.7% | 3,300 |
| 2024/05/08 | 1,639 | 1,654 | 1,632 | 1,632 | +1 | +0.1% | 5,000 |
| 2024/05/07 | 1,640 | 1,640 | 1,631 | 1,631 | -9 | -0.5% | 1,000 |
| 2024/05/02 | 1,634 | 1,640 | 1,633 | 1,640 | +5 | +0.3% | 700 |
| 2024/05/01 | 1,634 | 1,640 | 1,634 | 1,635 | -4 | -0.2% | 900 |
| 2024/04/30 | 1,640 | 1,640 | 1,633 | 1,639 | +9 | +0.6% | 1,700 |
| 2024/04/26 | 1,639 | 1,639 | 1,630 | 1,630 | -6 | -0.4% | 3,200 |
| 2024/04/25 | 1,634 | 1,639 | 1,630 | 1,636 | +2 | +0.1% | 1,700 |
| 2024/04/24 | 1,635 | 1,641 | 1,631 | 1,634 | +7 | +0.4% | 800 |
| 2024/04/23 | 1,633 | 1,633 | 1,627 | 1,627 | -8 | -0.5% | 900 |
| 2024/04/22 | 1,650 | 1,650 | 1,635 | 1,635 | -8 | -0.5% | 1,900 |
| 2024/04/19 | 1,639 | 1,680 | 1,625 | 1,643 | +4 | +0.2% | 11,000 |
| 2024/04/18 | 1,629 | 1,640 | 1,629 | 1,639 | +10 | +0.6% | 900 |
| 2024/04/17 | 1,642 | 1,642 | 1,629 | 1,629 | -13 | -0.8% | 2,000 |
| 2024/04/16 | 1,626 | 1,642 | 1,626 | 1,642 | +14 | +0.9% | 3,400 |
| 2024/04/15 | 1,625 | 1,639 | 1,625 | 1,628 | ±0 | ±0% | 2,300 |
| 2024/04/12 | 1,629 | 1,629 | 1,628 | 1,628 | ±0 | ±0% | 1,500 |
| 2024/04/11 | 1,629 | 1,629 | 1,625 | 1,628 | -1 | -0.1% | 1,000 |
| 2024/04/10 | 1,620 | 1,629 | 1,620 | 1,629 | +3 | +0.2% | 2,600 |
| 2024/04/09 | 1,621 | 1,630 | 1,618 | 1,626 | +8 | +0.5% | 3,100 |
| 2024/04/08 | 1,615 | 1,618 | 1,615 | 1,618 | +6 | +0.4% | 300 |
| 2024/04/05 | 1,612 | 1,617 | 1,612 | 1,612 | ±0 | ±0% | 800 |
| 2024/04/04 | 1,617 | 1,617 | 1,612 | 1,612 | -5 | -0.3% | 300 |
201～
250
件表示中 / 3678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 | 157,200円 | +11.5% | +14.8% | 2.23% | 9.72倍 | 0.60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 |
| 永大産業 | 20,500円 | +0.5% | - | 4.88% | - | 0.20倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| ウッドワン | 88,100円 | +0.3% | - | 2.72% | 10.25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 | 55,600円 | - | - | 0.00% | 43.75倍 | 1.79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 |
| 竹田ｉＰ | 87,400円 | +5.8% | +50.2% | 3.78% | 8.09倍 | 0.42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
