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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,035 | 1,035 | 1,007 | 1,018 | -18 | -1.7% | 180,500 |
| 2022/08/03 | 1,030 | 1,038 | 1,016 | 1,036 | +25 | +2.5% | 378,500 |
| 2022/08/02 | 1,006 | 1,024 | 1,000 | 1,011 | -13 | -1.3% | 142,200 |
| 2022/08/01 | 1,008 | 1,024 | 1,008 | 1,024 | +18 | +1.8% | 110,700 |
| 2022/07/29 | 1,014 | 1,014 | 1,002 | 1,006 | -8 | -0.8% | 73,700 |
| 2022/07/28 | 1,021 | 1,024 | 1,008 | 1,014 | -7 | -0.7% | 68,300 |
| 2022/07/27 | 1,021 | 1,025 | 1,017 | 1,021 | -11 | -1.1% | 50,600 |
| 2022/07/26 | 1,029 | 1,036 | 1,026 | 1,032 | +6 | +0.6% | 66,700 |
| 2022/07/25 | 1,056 | 1,056 | 1,024 | 1,026 | -10 | -1% | 119,500 |
| 2022/07/22 | 1,044 | 1,045 | 1,033 | 1,036 | -5 | -0.5% | 104,500 |
| 2022/07/21 | 1,036 | 1,044 | 1,028 | 1,041 | +8 | +0.8% | 69,700 |
| 2022/07/20 | 1,028 | 1,036 | 1,023 | 1,033 | +20 | +2% | 94,000 |
| 2022/07/19 | 1,005 | 1,017 | 1,002 | 1,013 | +14 | +1.4% | 69,200 |
| 2022/07/15 | 1,000 | 1,005 | 991 | 999 | ±0 | ±0% | 53,300 |
| 2022/07/14 | 986 | 999 | 983 | 999 | +12 | +1.2% | 67,800 |
| 2022/07/13 | 993 | 997 | 986 | 987 | +3 | +0.3% | 60,400 |
| 2022/07/12 | 1,000 | 1,000 | 983 | 984 | -17 | -1.7% | 57,800 |
| 2022/07/11 | 984 | 1,005 | 983 | 1,001 | +29 | +3% | 83,500 |
| 2022/07/08 | 978 | 990 | 972 | 972 | -2 | -0.2% | 122,600 |
| 2022/07/07 | 975 | 977 | 965 | 974 | +9 | +0.9% | 103,900 |
| 2022/07/06 | 968 | 970 | 964 | 965 | -15 | -1.5% | 81,800 |
| 2022/07/05 | 979 | 983 | 973 | 980 | +5 | +0.5% | 77,500 |
| 2022/07/04 | 978 | 979 | 966 | 975 | +6 | +0.6% | 67,600 |
| 2022/07/01 | 981 | 983 | 964 | 969 | -11 | -1.1% | 94,000 |
| 2022/06/30 | 978 | 986 | 975 | 980 | +2 | +0.2% | 83,000 |
| 2022/06/29 | 995 | 995 | 976 | 978 | -20 | -2% | 123,700 |
| 2022/06/28 | 998 | 1,004 | 992 | 998 | +9 | +0.9% | 82,100 |
| 2022/06/27 | 1,001 | 1,004 | 982 | 989 | +3 | +0.3% | 64,600 |
| 2022/06/24 | 985 | 989 | 978 | 986 | +1 | +0.1% | 130,100 |
| 2022/06/23 | 970 | 989 | 969 | 985 | +15 | +1.5% | 85,600 |
| 2022/06/22 | 980 | 984 | 970 | 970 | ±0 | ±0% | 62,100 |
| 2022/06/21 | 965 | 976 | 965 | 970 | +16 | +1.7% | 49,100 |
| 2022/06/20 | 977 | 977 | 951 | 954 | -12 | -1.2% | 95,000 |
| 2022/06/17 | 963 | 972 | 960 | 966 | -8 | -0.8% | 118,500 |
| 2022/06/16 | 972 | 982 | 970 | 974 | +13 | +1.4% | 75,300 |
| 2022/06/15 | 965 | 974 | 961 | 961 | -3 | -0.3% | 53,600 |
| 2022/06/14 | 961 | 971 | 957 | 964 | -8 | -0.8% | 153,800 |
| 2022/06/13 | 988 | 992 | 970 | 972 | -33 | -3.3% | 186,900 |
| 2022/06/10 | 1,008 | 1,009 | 1,001 | 1,005 | -6 | -0.6% | 86,100 |
| 2022/06/09 | 1,016 | 1,020 | 1,010 | 1,011 | -8 | -0.8% | 62,200 |
| 2022/06/08 | 1,022 | 1,027 | 1,015 | 1,019 | +2 | +0.2% | 62,600 |
| 2022/06/07 | 1,018 | 1,032 | 1,016 | 1,017 | +3 | +0.3% | 74,800 |
| 2022/06/06 | 1,011 | 1,019 | 1,009 | 1,014 | +1 | +0.1% | 64,100 |
| 2022/06/03 | 1,028 | 1,028 | 1,012 | 1,013 | -15 | -1.5% | 82,500 |
| 2022/06/02 | 1,019 | 1,030 | 1,009 | 1,028 | +7 | +0.7% | 84,600 |
| 2022/06/01 | 1,007 | 1,025 | 1,006 | 1,021 | +11 | +1.1% | 122,300 |
| 2022/05/31 | 981 | 1,010 | 981 | 1,010 | +35 | +3.6% | 862,400 |
| 2022/05/30 | 970 | 980 | 963 | 975 | +11 | +1.1% | 264,400 |
| 2022/05/27 | 968 | 974 | 961 | 964 | +10 | +1% | 128,200 |
| 2022/05/26 | 935 | 957 | 935 | 954 | +18 | +1.9% | 151,700 |
551～
600
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
