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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 948 | 969 | 940 | 963 | +43 | +4.7% | 69,800 |
| 2022/03/09 | 918 | 940 | 917 | 920 | +4 | +0.4% | 80,500 |
| 2022/03/08 | 944 | 950 | 907 | 916 | -34 | -3.6% | 107,900 |
| 2022/03/07 | 980 | 980 | 950 | 950 | -38 | -3.8% | 147,000 |
| 2022/03/04 | 1,001 | 1,006 | 988 | 988 | -13 | -1.3% | 127,700 |
| 2022/03/03 | 1,001 | 1,010 | 999 | 1,001 | +11 | +1.1% | 45,200 |
| 2022/03/02 | 1,020 | 1,020 | 990 | 990 | -33 | -3.2% | 141,300 |
| 2022/03/01 | 1,044 | 1,047 | 1,023 | 1,023 | -13 | -1.3% | 84,400 |
| 2022/02/28 | 1,040 | 1,046 | 1,031 | 1,036 | -10 | -1% | 108,000 |
| 2022/02/25 | 1,048 | 1,048 | 1,034 | 1,046 | +8 | +0.8% | 57,000 |
| 2022/02/24 | 1,039 | 1,042 | 1,028 | 1,038 | -6 | -0.6% | 58,900 |
| 2022/02/22 | 1,055 | 1,058 | 1,037 | 1,044 | -19 | -1.8% | 63,100 |
| 2022/02/21 | 1,054 | 1,066 | 1,050 | 1,063 | ±0 | ±0% | 29,000 |
| 2022/02/18 | 1,060 | 1,069 | 1,056 | 1,063 | +1 | +0.1% | 24,500 |
| 2022/02/17 | 1,066 | 1,073 | 1,059 | 1,062 | -7 | -0.7% | 23,500 |
| 2022/02/16 | 1,066 | 1,072 | 1,056 | 1,069 | +19 | +1.8% | 73,200 |
| 2022/02/15 | 1,056 | 1,061 | 1,046 | 1,050 | +2 | +0.2% | 51,200 |
| 2022/02/14 | 1,050 | 1,056 | 1,045 | 1,048 | -15 | -1.4% | 72,300 |
| 2022/02/10 | 1,076 | 1,081 | 1,057 | 1,063 | -13 | -1.2% | 80,700 |
| 2022/02/09 | 1,075 | 1,080 | 1,071 | 1,076 | +8 | +0.7% | 47,900 |
| 2022/02/08 | 1,078 | 1,093 | 1,062 | 1,068 | -3 | -0.3% | 61,400 |
| 2022/02/07 | 1,071 | 1,079 | 1,056 | 1,071 | -5 | -0.5% | 41,900 |
| 2022/02/04 | 1,077 | 1,080 | 1,065 | 1,076 | +12 | +1.1% | 38,000 |
| 2022/02/03 | 1,061 | 1,078 | 1,057 | 1,064 | +7 | +0.7% | 59,200 |
| 2022/02/02 | 1,057 | 1,067 | 1,025 | 1,057 | -30 | -2.8% | 181,300 |
| 2022/02/01 | 1,108 | 1,118 | 1,083 | 1,087 | -7 | -0.6% | 96,700 |
| 2022/01/31 | 1,080 | 1,094 | 1,075 | 1,094 | +16 | +1.5% | 55,400 |
| 2022/01/28 | 1,067 | 1,081 | 1,064 | 1,078 | +24 | +2.3% | 40,800 |
| 2022/01/27 | 1,087 | 1,093 | 1,050 | 1,054 | -25 | -2.3% | 68,900 |
| 2022/01/26 | 1,085 | 1,095 | 1,079 | 1,079 | -11 | -1% | 54,500 |
| 2022/01/25 | 1,109 | 1,109 | 1,083 | 1,090 | -20 | -1.8% | 67,800 |
| 2022/01/24 | 1,090 | 1,110 | 1,087 | 1,110 | +19 | +1.7% | 28,900 |
| 2022/01/21 | 1,090 | 1,098 | 1,076 | 1,091 | -4 | -0.4% | 69,200 |
| 2022/01/20 | 1,094 | 1,102 | 1,081 | 1,095 | +6 | +0.6% | 41,600 |
| 2022/01/19 | 1,110 | 1,112 | 1,088 | 1,089 | -31 | -2.8% | 90,400 |
| 2022/01/18 | 1,152 | 1,155 | 1,120 | 1,120 | -25 | -2.2% | 47,000 |
| 2022/01/17 | 1,155 | 1,157 | 1,145 | 1,145 | +6 | +0.5% | 42,400 |
| 2022/01/14 | 1,144 | 1,147 | 1,130 | 1,139 | -6 | -0.5% | 49,500 |
| 2022/01/13 | 1,146 | 1,154 | 1,143 | 1,145 | -5 | -0.4% | 38,000 |
| 2022/01/12 | 1,129 | 1,150 | 1,128 | 1,150 | +31 | +2.8% | 41,600 |
| 2022/01/11 | 1,122 | 1,126 | 1,111 | 1,119 | -2 | -0.2% | 46,900 |
| 2022/01/07 | 1,128 | 1,144 | 1,119 | 1,121 | -2 | -0.2% | 38,800 |
| 2022/01/06 | 1,130 | 1,134 | 1,117 | 1,123 | -17 | -1.5% | 60,400 |
| 2022/01/05 | 1,126 | 1,144 | 1,121 | 1,140 | +21 | +1.9% | 52,100 |
| 2022/01/04 | 1,119 | 1,125 | 1,112 | 1,119 | +15 | +1.4% | 48,300 |
| 2021/12/30 | 1,100 | 1,109 | 1,085 | 1,104 | +4 | +0.4% | 34,700 |
| 2021/12/29 | 1,087 | 1,100 | 1,087 | 1,100 | +13 | +1.2% | 55,500 |
| 2021/12/28 | 1,078 | 1,088 | 1,071 | 1,087 | +16 | +1.5% | 60,500 |
| 2021/12/27 | 1,080 | 1,083 | 1,065 | 1,071 | -7 | -0.6% | 42,400 |
| 2021/12/24 | 1,087 | 1,087 | 1,076 | 1,078 | -10 | -0.9% | 140,700 |
651～
700
件表示中 / 3572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
