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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,831 | 1,851 | 1,830 | 1,850 | +9 | +0.5% | 35,200 |
| 2024/05/01 | 1,829 | 1,844 | 1,813 | 1,841 | +7 | +0.4% | 49,500 |
| 2024/04/30 | 1,807 | 1,841 | 1,800 | 1,834 | +45 | +2.5% | 51,100 |
| 2024/04/26 | 1,804 | 1,804 | 1,761 | 1,789 | -12 | -0.7% | 42,900 |
| 2024/04/25 | 1,782 | 1,805 | 1,782 | 1,801 | +8 | +0.4% | 37,300 |
| 2024/04/24 | 1,770 | 1,809 | 1,761 | 1,793 | +34 | +1.9% | 62,100 |
| 2024/04/23 | 1,778 | 1,778 | 1,748 | 1,759 | -7 | -0.4% | 28,500 |
| 2024/04/22 | 1,761 | 1,780 | 1,752 | 1,766 | +16 | +0.9% | 37,900 |
| 2024/04/19 | 1,782 | 1,782 | 1,735 | 1,750 | -32 | -1.8% | 59,900 |
| 2024/04/18 | 1,758 | 1,787 | 1,757 | 1,782 | +24 | +1.4% | 22,700 |
| 2024/04/17 | 1,782 | 1,799 | 1,755 | 1,758 | -24 | -1.3% | 33,500 |
| 2024/04/16 | 1,796 | 1,819 | 1,770 | 1,782 | -41 | -2.2% | 51,300 |
| 2024/04/15 | 1,797 | 1,823 | 1,791 | 1,823 | +10 | +0.6% | 32,300 |
| 2024/04/12 | 1,820 | 1,829 | 1,811 | 1,813 | -1 | -0.1% | 38,800 |
| 2024/04/11 | 1,791 | 1,817 | 1,785 | 1,814 | +11 | +0.6% | 41,300 |
| 2024/04/10 | 1,788 | 1,810 | 1,782 | 1,803 | +15 | +0.8% | 41,300 |
| 2024/04/09 | 1,774 | 1,788 | 1,767 | 1,788 | +17 | +1% | 42,600 |
| 2024/04/08 | 1,759 | 1,774 | 1,754 | 1,771 | +16 | +0.9% | 33,500 |
| 2024/04/05 | 1,730 | 1,756 | 1,727 | 1,755 | -1 | -0.1% | 43,700 |
| 2024/04/04 | 1,774 | 1,778 | 1,756 | 1,756 | +6 | +0.3% | 39,200 |
| 2024/04/03 | 1,743 | 1,762 | 1,735 | 1,750 | -9 | -0.5% | 49,200 |
| 2024/04/02 | 1,782 | 1,785 | 1,750 | 1,759 | -23 | -1.3% | 50,300 |
| 2024/04/01 | 1,835 | 1,835 | 1,778 | 1,782 | -50 | -2.7% | 58,500 |
| 2024/03/29 | 1,822 | 1,838 | 1,815 | 1,832 | +11 | +0.6% | 40,700 |
| 2024/03/28 | 1,839 | 1,855 | 1,812 | 1,821 | -57 | -3% | 59,800 |
| 2024/03/27 | 1,870 | 1,890 | 1,870 | 1,878 | +13 | +0.7% | 73,200 |
| 2024/03/26 | 1,835 | 1,866 | 1,832 | 1,865 | +30 | +1.6% | 53,400 |
| 2024/03/25 | 1,850 | 1,855 | 1,833 | 1,835 | -17 | -0.9% | 44,300 |
| 2024/03/22 | 1,861 | 1,869 | 1,847 | 1,852 | +2 | +0.1% | 46,000 |
| 2024/03/21 | 1,875 | 1,880 | 1,847 | 1,850 | +7 | +0.4% | 64,400 |
| 2024/03/19 | 1,825 | 1,845 | 1,820 | 1,843 | +20 | +1.1% | 40,500 |
| 2024/03/18 | 1,836 | 1,838 | 1,819 | 1,823 | +4 | +0.2% | 58,400 |
| 2024/03/15 | 1,801 | 1,831 | 1,791 | 1,819 | +18 | +1% | 123,800 |
| 2024/03/14 | 1,779 | 1,802 | 1,766 | 1,801 | +29 | +1.6% | 57,600 |
| 2024/03/13 | 1,799 | 1,805 | 1,753 | 1,772 | -17 | -1% | 59,400 |
| 2024/03/12 | 1,770 | 1,789 | 1,743 | 1,789 | +19 | +1.1% | 86,200 |
| 2024/03/11 | 1,774 | 1,788 | 1,754 | 1,770 | -38 | -2.1% | 90,700 |
| 2024/03/08 | 1,752 | 1,813 | 1,751 | 1,808 | +29 | +1.6% | 115,600 |
| 2024/03/07 | 1,805 | 1,805 | 1,771 | 1,779 | -16 | -0.9% | 75,400 |
| 2024/03/06 | 1,766 | 1,802 | 1,763 | 1,795 | +23 | +1.3% | 76,800 |
| 2024/03/05 | 1,740 | 1,776 | 1,736 | 1,772 | +30 | +1.7% | 78,500 |
| 2024/03/04 | 1,760 | 1,760 | 1,734 | 1,742 | -13 | -0.7% | 91,600 |
| 2024/03/01 | 1,757 | 1,763 | 1,746 | 1,755 | -10 | -0.6% | 48,300 |
| 2024/02/29 | 1,769 | 1,770 | 1,753 | 1,765 | -4 | -0.2% | 67,100 |
| 2024/02/28 | 1,792 | 1,795 | 1,766 | 1,769 | -20 | -1.1% | 62,100 |
| 2024/02/27 | 1,782 | 1,798 | 1,777 | 1,789 | +7 | +0.4% | 67,500 |
| 2024/02/26 | 1,795 | 1,803 | 1,777 | 1,782 | -11 | -0.6% | 49,400 |
| 2024/02/22 | 1,791 | 1,794 | 1,779 | 1,793 | +18 | +1% | 47,700 |
| 2024/02/21 | 1,773 | 1,794 | 1,763 | 1,775 | -4 | -0.2% | 62,300 |
| 2024/02/20 | 1,812 | 1,814 | 1,776 | 1,779 | -27 | -1.5% | 75,700 |
1～
50
件表示中 / 3448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 | 185,000円 | +5.5% | -2.3% | 3.78% | 12.35倍 | 0.77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 |
| 芝浦機械 | 350,500円 | +46.1% | +174.7% | 3.99% | 4.71倍 | 0.80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 |
| やまびこ | 208,900円 | +4.4% | -1.9% | 2.87% | 8.61倍 | 0.98倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ユニオンツール | 447,500円 | +3.4% | -6.7% | 1.88% | 28.63倍 | 1.15倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| オプトラン | 195,400円 | +0.5% | +25.6% | 2.66% | 15.90倍 | 1.52倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
市場注目の銘柄
チャート関連のコラム
