イーグル工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,978 | 1,992 | 1,971 | 1,974 | -4 | -0.2% | 33,900 |
| 2024/11/20 | 2,000 | 2,010 | 1,978 | 1,978 | -9 | -0.5% | 43,500 |
| 2024/11/19 | 1,982 | 1,999 | 1,980 | 1,987 | +10 | +0.5% | 45,600 |
| 2024/11/18 | 1,965 | 1,977 | 1,958 | 1,977 | +13 | +0.7% | 43,100 |
| 2024/11/15 | 1,955 | 1,977 | 1,954 | 1,964 | +12 | +0.6% | 66,900 |
| 2024/11/14 | 1,962 | 1,969 | 1,952 | 1,952 | -16 | -0.8% | 97,500 |
| 2024/11/13 | 2,000 | 2,000 | 1,958 | 1,968 | -25 | -1.3% | 111,200 |
| 2024/11/12 | 2,005 | 2,045 | 1,993 | 1,993 | +3 | +0.2% | 72,600 |
| 2024/11/11 | 1,996 | 2,002 | 1,974 | 1,990 | -12 | -0.6% | 107,100 |
| 2024/11/08 | 1,980 | 2,015 | 1,968 | 2,002 | -25 | -1.2% | 126,800 |
| 2024/11/07 | 2,025 | 2,039 | 2,002 | 2,027 | +19 | +0.9% | 88,800 |
| 2024/11/06 | 2,017 | 2,026 | 1,970 | 2,008 | +17 | +0.9% | 76,300 |
| 2024/11/05 | 2,014 | 2,016 | 1,991 | 1,991 | -3 | -0.2% | 44,600 |
| 2024/11/01 | 2,015 | 2,033 | 1,992 | 1,994 | -45 | -2.2% | 47,500 |
| 2024/10/31 | 2,032 | 2,048 | 2,021 | 2,039 | +7 | +0.3% | 37,200 |
| 2024/10/30 | 2,063 | 2,066 | 2,021 | 2,032 | -23 | -1.1% | 87,300 |
| 2024/10/29 | 2,030 | 2,064 | 2,030 | 2,055 | +25 | +1.2% | 34,200 |
| 2024/10/28 | 2,000 | 2,048 | 2,000 | 2,030 | +27 | +1.3% | 41,000 |
| 2024/10/25 | 2,014 | 2,017 | 1,988 | 2,003 | -20 | -1% | 45,500 |
| 2024/10/24 | 2,011 | 2,029 | 2,003 | 2,023 | -8 | -0.4% | 49,300 |
| 2024/10/23 | 2,054 | 2,060 | 2,030 | 2,031 | -23 | -1.1% | 32,800 |
| 2024/10/22 | 2,100 | 2,100 | 2,041 | 2,054 | -39 | -1.9% | 47,800 |
| 2024/10/21 | 2,120 | 2,125 | 2,093 | 2,093 | -27 | -1.3% | 38,500 |
| 2024/10/18 | 2,122 | 2,123 | 2,101 | 2,120 | +14 | +0.7% | 30,700 |
| 2024/10/17 | 2,120 | 2,140 | 2,101 | 2,106 | -2 | -0.1% | 32,600 |
| 2024/10/16 | 2,106 | 2,148 | 2,097 | 2,108 | -22 | -1% | 51,600 |
| 2024/10/15 | 2,125 | 2,141 | 2,106 | 2,130 | +28 | +1.3% | 63,300 |
| 2024/10/11 | 2,120 | 2,124 | 2,098 | 2,102 | -22 | -1% | 40,900 |
| 2024/10/10 | 2,135 | 2,143 | 2,118 | 2,124 | -10 | -0.5% | 27,400 |
| 2024/10/09 | 2,139 | 2,145 | 2,121 | 2,134 | +19 | +0.9% | 31,900 |
| 2024/10/08 | 2,150 | 2,153 | 2,110 | 2,115 | -39 | -1.8% | 77,200 |
| 2024/10/07 | 2,173 | 2,180 | 2,130 | 2,154 | +10 | +0.5% | 112,100 |
| 2024/10/04 | 2,132 | 2,157 | 2,116 | 2,144 | +16 | +0.8% | 71,300 |
| 2024/10/03 | 2,130 | 2,136 | 2,114 | 2,128 | +31 | +1.5% | 56,700 |
| 2024/10/02 | 2,084 | 2,118 | 2,066 | 2,097 | +7 | +0.3% | 63,700 |
| 2024/10/01 | 2,072 | 2,100 | 2,070 | 2,090 | +43 | +2.1% | 56,300 |
| 2024/09/30 | 2,028 | 2,062 | 2,018 | 2,047 | -31 | -1.5% | 90,400 |
| 2024/09/27 | 2,071 | 2,095 | 2,065 | 2,078 | -32 | -1.5% | 76,100 |
| 2024/09/26 | 2,116 | 2,116 | 2,088 | 2,110 | +27 | +1.3% | 83,400 |
| 2024/09/25 | 2,070 | 2,092 | 2,062 | 2,083 | ±0 | ±0% | 56,400 |
| 2024/09/24 | 2,140 | 2,140 | 2,083 | 2,083 | -25 | -1.2% | 70,900 |
| 2024/09/20 | 2,140 | 2,145 | 2,108 | 2,108 | +3 | +0.1% | 101,400 |
| 2024/09/19 | 2,090 | 2,115 | 2,077 | 2,105 | +55 | +2.7% | 69,700 |
| 2024/09/18 | 2,060 | 2,074 | 2,033 | 2,050 | +5 | +0.2% | 42,800 |
| 2024/09/17 | 2,041 | 2,066 | 2,017 | 2,045 | +29 | +1.4% | 68,800 |
| 2024/09/13 | 1,990 | 2,023 | 1,990 | 2,016 | +6 | +0.3% | 46,200 |
| 2024/09/12 | 2,000 | 2,039 | 2,000 | 2,010 | +21 | +1.1% | 41,600 |
| 2024/09/11 | 2,008 | 2,013 | 1,966 | 1,989 | -19 | -0.9% | 59,400 |
| 2024/09/10 | 2,049 | 2,056 | 2,008 | 2,008 | -34 | -1.7% | 61,000 |
| 2024/09/09 | 1,950 | 2,042 | 1,950 | 2,042 | +26 | +1.3% | 60,500 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「イーグル」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 |
|---|---|---|---|---|---|---|---|---|
| イーグル | 197,400円 | -0.0% | -10.9% | 5.07% | 12.71倍 | 0.78倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 鶴見製 | 373,000円 | +3.8% | -24.8% | 1.39% | 13.86倍 | 1.00倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| キッツ | 109,500円 | +1.8% | +2.4% | 3.74% | 8.98倍 | 0.88倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| 芝浦機械 | 390,000円 | +5.8% | -9.6% | 3.59% | 7.88倍 | 0.81倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| アイチコーポ | 120,900円 | +9.2% | +8.3% | 3.31% | 16.10倍 | 1.10倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
