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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,990 | 2,000 | 1,930 | 1,990 | -8 | -0.4% | 11,000 |
| 2013/07/26 | 1,999 | 1,999 | 1,972 | 1,998 | ±0 | ±0% | 9,000 |
| 2013/07/25 | 1,970 | 2,000 | 1,960 | 1,998 | +28 | +1.4% | 8,400 |
| 2013/07/24 | 1,900 | 1,974 | 1,898 | 1,970 | +72 | +3.8% | 12,700 |
| 2013/07/23 | 1,890 | 1,908 | 1,870 | 1,898 | ±0 | ±0% | 6,800 |
| 2013/07/22 | 1,874 | 1,899 | 1,870 | 1,898 | +24 | +1.3% | 5,100 |
| 2013/07/19 | 1,856 | 1,894 | 1,855 | 1,874 | +14 | +0.8% | 9,100 |
| 2013/07/18 | 1,898 | 1,898 | 1,860 | 1,860 | -39 | -2.1% | 9,000 |
| 2013/07/17 | 1,899 | 1,900 | 1,860 | 1,899 | ±0 | ±0% | 9,900 |
| 2013/07/16 | 1,910 | 1,913 | 1,870 | 1,899 | +9 | +0.5% | 9,800 |
| 2013/07/12 | 1,870 | 1,895 | 1,810 | 1,890 | +33 | +1.8% | 14,000 |
| 2013/07/11 | 1,800 | 1,857 | 1,742 | 1,857 | +67 | +3.7% | 15,900 |
| 2013/07/10 | 1,700 | 1,840 | 1,690 | 1,790 | +86 | +5% | 25,600 |
| 2013/07/09 | 1,665 | 1,720 | 1,650 | 1,704 | +39 | +2.3% | 15,700 |
| 2013/07/08 | 1,658 | 1,689 | 1,639 | 1,665 | +18 | +1.1% | 14,500 |
| 2013/07/05 | 1,634 | 1,649 | 1,620 | 1,647 | +12 | +0.7% | 24,000 |
| 2013/07/04 | 1,644 | 1,644 | 1,620 | 1,635 | -7 | -0.4% | 3,400 |
| 2013/07/03 | 1,652 | 1,652 | 1,627 | 1,642 | -12 | -0.7% | 4,300 |
| 2013/07/02 | 1,656 | 1,656 | 1,626 | 1,654 | -4 | -0.2% | 2,400 |
| 2013/07/01 | 1,628 | 1,679 | 1,607 | 1,658 | +63 | +3.9% | 15,000 |
| 2013/06/28 | 1,600 | 1,605 | 1,580 | 1,595 | +5 | +0.3% | 6,800 |
| 2013/06/27 | 1,615 | 1,616 | 1,558 | 1,590 | -19 | -1.2% | 4,900 |
| 2013/06/26 | 1,620 | 1,639 | 1,545 | 1,609 | -16 | -1% | 13,600 |
| 2013/06/25 | 1,649 | 1,649 | 1,580 | 1,625 | -15 | -0.9% | 9,800 |
| 2013/06/24 | 1,651 | 1,688 | 1,612 | 1,640 | -50 | -3% | 8,000 |
| 2013/06/21 | 1,602 | 1,690 | 1,569 | 1,690 | +71 | +4.4% | 18,100 |
| 2013/06/20 | 1,625 | 1,630 | 1,600 | 1,619 | -6 | -0.4% | 2,800 |
| 2013/06/19 | 1,645 | 1,655 | 1,587 | 1,625 | -20 | -1.2% | 13,400 |
| 2013/06/18 | 1,621 | 1,647 | 1,610 | 1,645 | +25 | +1.5% | 6,500 |
| 2013/06/17 | 1,624 | 1,635 | 1,585 | 1,620 | -10 | -0.6% | 6,800 |
| 2013/06/14 | 1,630 | 1,659 | 1,590 | 1,630 | +10 | +0.6% | 3,200 |
| 2013/06/13 | 1,577 | 1,620 | 1,577 | 1,620 | +3 | +0.2% | 7,500 |
| 2013/06/12 | 1,590 | 1,620 | 1,590 | 1,617 | -18 | -1.1% | 7,000 |
| 2013/06/11 | 1,640 | 1,679 | 1,603 | 1,635 | +17 | +1.1% | 8,000 |
| 2013/06/10 | 1,496 | 1,628 | 1,496 | 1,618 | +82 | +5.3% | 17,200 |
| 2013/06/07 | 1,640 | 1,641 | 1,489 | 1,536 | -184 | -10.7% | 35,900 |
| 2013/06/06 | 1,721 | 1,753 | 1,680 | 1,720 | -57 | -3.2% | 32,700 |
| 2013/06/05 | 1,786 | 1,805 | 1,721 | 1,777 | -33 | -1.8% | 16,800 |
| 2013/06/04 | 1,798 | 1,810 | 1,708 | 1,810 | ±0 | ±0% | 30,700 |
| 2013/06/03 | 1,800 | 1,850 | 1,766 | 1,810 | -89 | -4.7% | 26,600 |
| 2013/05/31 | 1,975 | 1,998 | 1,834 | 1,899 | -76 | -3.8% | 42,300 |
| 2013/05/30 | 2,070 | 2,138 | 1,860 | 1,975 | -23 | -1.2% | 120,400 |
| 2013/05/29 | 1,850 | 2,004 | 1,800 | 1,998 | +273 | +15.8% | 105,700 |
| 2013/05/28 | 1,651 | 1,750 | 1,651 | 1,725 | -4 | -0.2% | 13,100 |
| 2013/05/27 | 1,641 | 1,735 | 1,641 | 1,729 | +29 | +1.7% | 13,200 |
| 2013/05/24 | 1,810 | 1,820 | 1,660 | 1,700 | +40 | +2.4% | 24,000 |
| 2013/05/23 | 1,955 | 1,958 | 1,660 | 1,660 | -289 | -14.8% | 42,400 |
| 2013/05/22 | 1,918 | 1,958 | 1,902 | 1,949 | -9 | -0.5% | 24,700 |
| 2013/05/21 | 1,902 | 1,970 | 1,902 | 1,958 | -11 | -0.6% | 20,500 |
| 2013/05/20 | 1,900 | 2,039 | 1,886 | 1,969 | +69 | +3.6% | 41,200 |
2951～
3000
件表示中 / 3768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 | 174,500円 | +11.5% | +14.8% | 2.01% | 10.73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 |
| ＫＹＯＲＩＴＳＵ | 19,900円 | +4.8% | +25.8% | 4.02% | 7.72倍 | 0.48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 | 103,600円 | +0.9% | +4.9% | 3.57% | 8.66倍 | 0.48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 |
| ウッドワン | 88,800円 | +1.3% | +11.7% | 2.70% | 27.55倍 | 0.19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 |
| リーガル | 241,700円 | +3.2% | +0.6% | 3.10% | 9.63倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
