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 |
|---|---|---|---|---|---|---|---|
| 2023/07/11 | 1,789 | 1,817 | 1,744 | 1,745 | -27 | -1.5% | 84,400 |
| 2023/07/10 | 1,764 | 1,786 | 1,761 | 1,772 | +7 | +0.4% | 99,700 |
| 2023/07/07 | 1,752 | 1,781 | 1,740 | 1,765 | -18 | -1% | 140,700 |
| 2023/07/06 | 1,776 | 1,800 | 1,769 | 1,783 | -3 | -0.2% | 102,400 |
| 2023/07/05 | 1,763 | 1,791 | 1,752 | 1,786 | +16 | +0.9% | 80,900 |
| 2023/07/04 | 1,740 | 1,790 | 1,740 | 1,770 | +17 | +1% | 98,000 |
| 2023/07/03 | 1,757 | 1,760 | 1,746 | 1,753 | +7 | +0.4% | 81,400 |
| 2023/06/30 | 1,731 | 1,747 | 1,721 | 1,746 | -1 | -0.1% | 101,500 |
| 2023/06/29 | 1,754 | 1,764 | 1,736 | 1,747 | -4 | -0.2% | 71,100 |
| 2023/06/28 | 1,731 | 1,756 | 1,719 | 1,751 | +45 | +2.6% | 84,600 |
| 2023/06/27 | 1,720 | 1,723 | 1,700 | 1,706 | -14 | -0.8% | 56,100 |
| 2023/06/26 | 1,727 | 1,745 | 1,702 | 1,720 | -13 | -0.8% | 77,200 |
| 2023/06/23 | 1,751 | 1,768 | 1,712 | 1,733 | -36 | -2% | 145,500 |
| 2023/06/22 | 1,764 | 1,769 | 1,747 | 1,769 | +8 | +0.5% | 105,600 |
| 2023/06/21 | 1,718 | 1,767 | 1,715 | 1,761 | +39 | +2.3% | 133,000 |
| 2023/06/20 | 1,711 | 1,733 | 1,704 | 1,722 | +5 | +0.3% | 86,900 |
| 2023/06/19 | 1,740 | 1,740 | 1,708 | 1,717 | -16 | -0.9% | 84,200 |
| 2023/06/16 | 1,700 | 1,737 | 1,686 | 1,733 | +37 | +2.2% | 189,500 |
| 2023/06/15 | 1,690 | 1,704 | 1,680 | 1,696 | -6 | -0.4% | 128,100 |
| 2023/06/14 | 1,720 | 1,726 | 1,689 | 1,702 | +7 | +0.4% | 176,900 |
| 2023/06/13 | 1,661 | 1,716 | 1,660 | 1,695 | +58 | +3.5% | 297,400 |
| 2023/06/12 | 1,600 | 1,641 | 1,600 | 1,637 | +59 | +3.7% | 150,300 |
| 2023/06/09 | 1,560 | 1,579 | 1,555 | 1,578 | +17 | +1.1% | 124,700 |
| 2023/06/08 | 1,545 | 1,574 | 1,543 | 1,561 | +30 | +2% | 160,800 |
| 2023/06/07 | 1,541 | 1,558 | 1,529 | 1,531 | +16 | +1.1% | 178,700 |
| 2023/06/06 | 1,530 | 1,531 | 1,508 | 1,515 | -17 | -1.1% | 142,500 |
| 2023/06/05 | 1,536 | 1,541 | 1,523 | 1,532 | +24 | +1.6% | 85,400 |
| 2023/06/02 | 1,475 | 1,508 | 1,475 | 1,508 | +43 | +2.9% | 62,900 |
| 2023/06/01 | 1,452 | 1,475 | 1,452 | 1,465 | -4 | -0.3% | 69,100 |
| 2023/05/31 | 1,495 | 1,498 | 1,466 | 1,469 | -36 | -2.4% | 134,100 |
| 2023/05/30 | 1,499 | 1,508 | 1,488 | 1,505 | +6 | +0.4% | 59,600 |
| 2023/05/29 | 1,495 | 1,517 | 1,495 | 1,499 | +14 | +0.9% | 74,700 |
| 2023/05/26 | 1,497 | 1,505 | 1,484 | 1,485 | -17 | -1.1% | 58,100 |
| 2023/05/25 | 1,485 | 1,506 | 1,482 | 1,502 | -3 | -0.2% | 83,700 |
| 2023/05/24 | 1,509 | 1,525 | 1,498 | 1,505 | -11 | -0.7% | 64,400 |
| 2023/05/23 | 1,544 | 1,545 | 1,512 | 1,516 | -18 | -1.2% | 84,700 |
| 2023/05/22 | 1,515 | 1,538 | 1,496 | 1,534 | +16 | +1.1% | 97,000 |
| 2023/05/19 | 1,496 | 1,523 | 1,495 | 1,518 | +22 | +1.5% | 90,900 |
| 2023/05/18 | 1,480 | 1,503 | 1,475 | 1,496 | +30 | +2% | 123,900 |
| 2023/05/17 | 1,492 | 1,498 | 1,466 | 1,466 | -41 | -2.7% | 132,000 |
| 2023/05/16 | 1,550 | 1,550 | 1,505 | 1,507 | -46 | -3% | 160,700 |
| 2023/05/15 | 1,535 | 1,556 | 1,522 | 1,553 | +48 | +3.2% | 231,100 |
| 2023/05/12 | 1,500 | 1,513 | 1,489 | 1,505 | +20 | +1.3% | 343,900 |
| 2023/05/11 | 1,515 | 1,523 | 1,440 | 1,485 | +173 | +13.2% | 773,800 |
| 2023/05/10 | 1,320 | 1,320 | 1,305 | 1,312 | +2 | +0.2% | 72,800 |
| 2023/05/09 | 1,305 | 1,313 | 1,298 | 1,310 | +4 | +0.3% | 77,800 |
| 2023/05/08 | 1,310 | 1,312 | 1,295 | 1,306 | +4 | +0.3% | 118,500 |
| 2023/05/02 | 1,309 | 1,309 | 1,293 | 1,302 | -10 | -0.8% | 56,000 |
| 2023/05/01 | 1,313 | 1,320 | 1,301 | 1,312 | +6 | +0.5% | 110,000 |
| 2023/04/28 | 1,287 | 1,306 | 1,282 | 1,306 | +30 | +2.4% | 112,400 |
501～
550
件表示中 / 3750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 | 232,000円 | +1.7% | +20.6% | 4.74% | 11.41倍 | 0.92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 |
| ＮＴＮ | 25,600円 | -4.3% | +5.0% | 4.30% | - | 0.58倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ユニオンツール | 598,000円 | +4.3% | +1.0% | 1.84% | 20.26倍 | 1.41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 |
| キッツ | 123,800円 | +4.6% | +2.1% | 3.72% | 9.62倍 | 0.99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 |
| 野村マイクロ | 283,200円 | -37.7% | -61.3% | 2.47% | 27.94倍 | 2.94倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
市場注目の銘柄
チャート関連のコラム
