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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 1,090 | 1,095 | 1,083 | 1,087 | -3 | -0.3% | 46,100 |
| 2022/10/18 | 1,095 | 1,095 | 1,080 | 1,090 | +9 | +0.8% | 47,800 |
| 2022/10/17 | 1,072 | 1,085 | 1,070 | 1,081 | +2 | +0.2% | 46,900 |
| 2022/10/14 | 1,090 | 1,094 | 1,071 | 1,079 | +17 | +1.6% | 87,900 |
| 2022/10/13 | 1,058 | 1,069 | 1,052 | 1,062 | +2 | +0.2% | 60,100 |
| 2022/10/12 | 1,072 | 1,073 | 1,058 | 1,060 | -14 | -1.3% | 88,500 |
| 2022/10/11 | 1,080 | 1,080 | 1,068 | 1,074 | -37 | -3.3% | 92,600 |
| 2022/10/07 | 1,094 | 1,117 | 1,088 | 1,111 | +4 | +0.4% | 58,800 |
| 2022/10/06 | 1,102 | 1,124 | 1,102 | 1,107 | -1 | -0.1% | 59,000 |
| 2022/10/05 | 1,120 | 1,124 | 1,106 | 1,108 | -1 | -0.1% | 61,800 |
| 2022/10/04 | 1,105 | 1,115 | 1,104 | 1,109 | +29 | +2.7% | 76,700 |
| 2022/10/03 | 1,066 | 1,084 | 1,062 | 1,080 | -4 | -0.4% | 115,500 |
| 2022/09/30 | 1,122 | 1,122 | 1,078 | 1,084 | -45 | -4% | 90,100 |
| 2022/09/29 | 1,135 | 1,135 | 1,119 | 1,129 | -9 | -0.8% | 77,300 |
| 2022/09/28 | 1,144 | 1,145 | 1,123 | 1,138 | -7 | -0.6% | 99,600 |
| 2022/09/27 | 1,138 | 1,155 | 1,138 | 1,145 | +2 | +0.2% | 77,600 |
| 2022/09/26 | 1,176 | 1,176 | 1,135 | 1,143 | -42 | -3.5% | 168,100 |
| 2022/09/22 | 1,170 | 1,185 | 1,165 | 1,185 | +2 | +0.2% | 97,300 |
| 2022/09/21 | 1,190 | 1,190 | 1,178 | 1,183 | -18 | -1.5% | 56,000 |
| 2022/09/20 | 1,196 | 1,207 | 1,193 | 1,201 | +15 | +1.3% | 60,100 |
| 2022/09/16 | 1,200 | 1,201 | 1,184 | 1,186 | -16 | -1.3% | 68,100 |
| 2022/09/15 | 1,204 | 1,210 | 1,201 | 1,202 | ±0 | ±0% | 56,600 |
| 2022/09/14 | 1,190 | 1,208 | 1,186 | 1,202 | -16 | -1.3% | 76,700 |
| 2022/09/13 | 1,229 | 1,229 | 1,207 | 1,218 | -6 | -0.5% | 82,500 |
| 2022/09/12 | 1,236 | 1,247 | 1,221 | 1,224 | +8 | +0.7% | 181,100 |
| 2022/09/09 | 1,199 | 1,217 | 1,196 | 1,216 | +9 | +0.7% | 237,500 |
| 2022/09/08 | 1,178 | 1,209 | 1,177 | 1,207 | +40 | +3.4% | 179,300 |
| 2022/09/07 | 1,150 | 1,172 | 1,150 | 1,167 | +7 | +0.6% | 183,200 |
| 2022/09/06 | 1,159 | 1,164 | 1,147 | 1,160 | +17 | +1.5% | 147,100 |
| 2022/09/05 | 1,140 | 1,150 | 1,132 | 1,143 | -5 | -0.4% | 71,600 |
| 2022/09/02 | 1,150 | 1,159 | 1,145 | 1,148 | +9 | +0.8% | 135,400 |
| 2022/09/01 | 1,157 | 1,164 | 1,138 | 1,139 | -32 | -2.7% | 167,000 |
| 2022/08/31 | 1,174 | 1,187 | 1,162 | 1,171 | -13 | -1.1% | 180,000 |
| 2022/08/30 | 1,167 | 1,187 | 1,161 | 1,184 | +33 | +2.9% | 192,400 |
| 2022/08/29 | 1,156 | 1,160 | 1,146 | 1,151 | -27 | -2.3% | 180,400 |
501～
550
件表示中 / 3586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 | 195,700円 | -0.0% | -10.9% | 5.11% | 12.60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 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99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 | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00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 | 385,000円 | +5.8% | -9.6% | 3.64% | 7.78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 |
| アイチコーポ | 121,100円 | +9.2% | +8.3% | 3.30% | 16.12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
