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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,077 | 1,088 | 1,072 | 1,072 | +1 | +0.1% | 63,200 |
| 2022/12/29 | 1,067 | 1,072 | 1,058 | 1,071 | +3 | +0.3% | 56,300 |
| 2022/12/28 | 1,069 | 1,080 | 1,063 | 1,068 | +5 | +0.5% | 136,700 |
| 2022/12/27 | 1,064 | 1,070 | 1,054 | 1,063 | +12 | +1.1% | 49,400 |
| 2022/12/26 | 1,049 | 1,060 | 1,039 | 1,051 | ±0 | ±0% | 87,800 |
| 2022/12/23 | 1,075 | 1,075 | 1,044 | 1,051 | +3 | +0.3% | 172,900 |
| 2022/12/22 | 1,033 | 1,050 | 1,033 | 1,048 | +20 | +1.9% | 90,300 |
| 2022/12/21 | 1,051 | 1,054 | 1,025 | 1,028 | -27 | -2.6% | 104,100 |
| 2022/12/20 | 1,077 | 1,088 | 1,050 | 1,055 | -12 | -1.1% | 102,000 |
| 2022/12/19 | 1,066 | 1,078 | 1,065 | 1,067 | +1 | +0.1% | 79,800 |
| 2022/12/16 | 1,068 | 1,072 | 1,063 | 1,066 | -6 | -0.6% | 57,000 |
| 2022/12/15 | 1,065 | 1,075 | 1,063 | 1,072 | +8 | +0.8% | 44,300 |
| 2022/12/14 | 1,073 | 1,073 | 1,061 | 1,064 | +1 | +0.1% | 26,500 |
| 2022/12/13 | 1,062 | 1,068 | 1,059 | 1,063 | +15 | +1.4% | 47,300 |
| 2022/12/12 | 1,043 | 1,056 | 1,041 | 1,048 | -1 | -0.1% | 45,000 |
| 2022/12/09 | 1,037 | 1,056 | 1,037 | 1,049 | -6 | -0.6% | 43,000 |
| 2022/12/08 | 1,055 | 1,056 | 1,042 | 1,055 | -3 | -0.3% | 81,100 |
| 2022/12/07 | 1,064 | 1,069 | 1,057 | 1,058 | -6 | -0.6% | 68,400 |
| 2022/12/06 | 1,070 | 1,070 | 1,057 | 1,064 | -10 | -0.9% | 71,400 |
| 2022/12/05 | 1,094 | 1,094 | 1,073 | 1,074 | -20 | -1.8% | 63,400 |
| 2022/12/02 | 1,108 | 1,108 | 1,083 | 1,094 | -19 | -1.7% | 90,300 |
| 2022/12/01 | 1,117 | 1,126 | 1,110 | 1,113 | +4 | +0.4% | 60,100 |
| 2022/11/30 | 1,111 | 1,115 | 1,107 | 1,109 | -8 | -0.7% | 47,000 |
| 2022/11/29 | 1,115 | 1,119 | 1,102 | 1,117 | -8 | -0.7% | 58,400 |
| 2022/11/28 | 1,139 | 1,147 | 1,124 | 1,125 | -11 | -1% | 41,400 |
| 2022/11/25 | 1,139 | 1,139 | 1,128 | 1,136 | +2 | +0.2% | 45,000 |
| 2022/11/24 | 1,132 | 1,137 | 1,128 | 1,134 | +17 | +1.5% | 64,300 |
| 2022/11/22 | 1,111 | 1,128 | 1,111 | 1,117 | +9 | +0.8% | 72,700 |
| 2022/11/21 | 1,107 | 1,115 | 1,103 | 1,108 | +9 | +0.8% | 43,700 |
| 2022/11/18 | 1,088 | 1,102 | 1,086 | 1,099 | +13 | +1.2% | 69,300 |
| 2022/11/17 | 1,085 | 1,096 | 1,085 | 1,086 | -13 | -1.2% | 29,800 |
| 2022/11/16 | 1,098 | 1,103 | 1,083 | 1,099 | +1 | +0.1% | 46,000 |
| 2022/11/15 | 1,089 | 1,104 | 1,086 | 1,098 | +9 | +0.8% | 45,900 |
| 2022/11/14 | 1,126 | 1,126 | 1,089 | 1,089 | -40 | -3.5% | 73,500 |
| 2022/11/11 | 1,140 | 1,140 | 1,106 | 1,129 | +19 | +1.7% | 153,800 |
| 2022/11/10 | 1,125 | 1,125 | 1,110 | 1,110 | -17 | -1.5% | 96,100 |
| 2022/11/09 | 1,121 | 1,136 | 1,120 | 1,127 | +7 | +0.6% | 72,000 |
| 2022/11/08 | 1,129 | 1,129 | 1,116 | 1,120 | -2 | -0.2% | 71,700 |
| 2022/11/07 | 1,127 | 1,128 | 1,114 | 1,122 | +4 | +0.4% | 48,300 |
| 2022/11/04 | 1,111 | 1,124 | 1,111 | 1,118 | +2 | +0.2% | 90,400 |
| 2022/11/02 | 1,102 | 1,118 | 1,102 | 1,116 | +10 | +0.9% | 124,900 |
| 2022/11/01 | 1,108 | 1,110 | 1,096 | 1,106 | +2 | +0.2% | 36,100 |
| 2022/10/31 | 1,103 | 1,116 | 1,102 | 1,104 | +18 | +1.7% | 72,100 |
| 2022/10/28 | 1,083 | 1,097 | 1,078 | 1,086 | -15 | -1.4% | 271,000 |
| 2022/10/27 | 1,095 | 1,101 | 1,086 | 1,101 | -4 | -0.4% | 58,300 |
| 2022/10/26 | 1,099 | 1,105 | 1,093 | 1,105 | +17 | +1.6% | 62,400 |
| 2022/10/25 | 1,085 | 1,094 | 1,081 | 1,088 | +12 | +1.1% | 82,700 |
| 2022/10/24 | 1,086 | 1,089 | 1,072 | 1,076 | +6 | +0.6% | 68,300 |
| 2022/10/21 | 1,070 | 1,080 | 1,065 | 1,070 | -9 | -0.8% | 63,800 |
| 2022/10/20 | 1,079 | 1,083 | 1,073 | 1,079 | -8 | -0.7% | 49,800 |
451～
500
件表示中 / 3571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 | 199,400円 | +1.2% | -3.6% | 4.51% | 11.34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 |
| ユニバーサル | 129,100円 | +11.7% | -47.5% | 4.65% | 5.10倍 | 0.26倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 渋谷工 | 355,500円 | +10.0% | -5.6% | 2.53% | 10.69倍 | 0.98倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| キッツ | 104,400円 | +1.8% | +2.4% | 3.93% | 8.75倍 | 0.85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 | 372,500円 | +5.8% | -13.7% | 3.76% | 9.57倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
