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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,075 | 1,088 | 1,071 | 1,088 | +21 | +2% | 78,000 |
2021/12/22 | 1,065 | 1,071 | 1,063 | 1,067 | +6 | +0.6% | 51,800 |
2021/12/21 | 1,060 | 1,075 | 1,050 | 1,061 | +10 | +1% | 60,600 |
2021/12/20 | 1,075 | 1,075 | 1,048 | 1,051 | -40 | -3.7% | 62,800 |
2021/12/17 | 1,097 | 1,103 | 1,085 | 1,091 | -3 | -0.3% | 43,600 |
2021/12/16 | 1,098 | 1,103 | 1,089 | 1,094 | +12 | +1.1% | 46,300 |
2021/12/15 | 1,083 | 1,093 | 1,081 | 1,082 | -4 | -0.4% | 40,400 |
2021/12/14 | 1,087 | 1,092 | 1,077 | 1,086 | -6 | -0.5% | 36,000 |
2021/12/13 | 1,099 | 1,103 | 1,080 | 1,092 | -2 | -0.2% | 31,500 |
2021/12/10 | 1,100 | 1,106 | 1,091 | 1,094 | -9 | -0.8% | 62,900 |
2021/12/09 | 1,104 | 1,113 | 1,097 | 1,103 | -3 | -0.3% | 59,700 |
2021/12/08 | 1,111 | 1,119 | 1,096 | 1,106 | +9 | +0.8% | 96,900 |
2021/12/07 | 1,081 | 1,101 | 1,070 | 1,097 | +39 | +3.7% | 85,200 |
2021/12/06 | 1,063 | 1,077 | 1,058 | 1,058 | +3 | +0.3% | 76,000 |
2021/12/03 | 1,038 | 1,055 | 1,038 | 1,055 | +25 | +2.4% | 47,900 |
2021/12/02 | 1,036 | 1,041 | 1,028 | 1,030 | -6 | -0.6% | 68,200 |
2021/12/01 | 1,016 | 1,040 | 1,008 | 1,036 | +11 | +1.1% | 66,300 |
2021/11/30 | 1,040 | 1,063 | 1,021 | 1,025 | +1 | +0.1% | 93,200 |
2021/11/29 | 1,035 | 1,050 | 1,024 | 1,024 | -29 | -2.8% | 71,900 |
2021/11/26 | 1,072 | 1,076 | 1,051 | 1,053 | -19 | -1.8% | 76,700 |
2021/11/25 | 1,088 | 1,088 | 1,070 | 1,072 | -1 | -0.1% | 51,600 |
2021/11/24 | 1,090 | 1,095 | 1,072 | 1,073 | -10 | -0.9% | 43,600 |
2021/11/22 | 1,090 | 1,090 | 1,074 | 1,083 | -8 | -0.7% | 37,000 |
2021/11/19 | 1,077 | 1,095 | 1,073 | 1,091 | +16 | +1.5% | 74,500 |
2021/11/18 | 1,070 | 1,082 | 1,068 | 1,075 | +7 | +0.7% | 74,300 |
2021/11/17 | 1,077 | 1,083 | 1,066 | 1,068 | -7 | -0.7% | 71,600 |
2021/11/16 | 1,078 | 1,089 | 1,071 | 1,075 | +13 | +1.2% | 89,900 |
2021/11/15 | 1,086 | 1,091 | 1,057 | 1,062 | -20 | -1.8% | 162,200 |
2021/11/12 | 1,108 | 1,114 | 1,081 | 1,082 | -28 | -2.5% | 180,700 |
2021/11/11 | 1,095 | 1,137 | 1,090 | 1,110 | -106 | -8.7% | 211,900 |
2021/11/10 | 1,216 | 1,222 | 1,206 | 1,216 | +3 | +0.2% | 54,700 |
2021/11/09 | 1,233 | 1,235 | 1,213 | 1,213 | -20 | -1.6% | 33,700 |
2021/11/08 | 1,240 | 1,240 | 1,227 | 1,233 | +7 | +0.6% | 32,400 |
2021/11/05 | 1,243 | 1,247 | 1,221 | 1,226 | -33 | -2.6% | 37,400 |
2021/11/04 | 1,239 | 1,259 | 1,231 | 1,259 | +34 | +2.8% | 90,300 |
2021/11/02 | 1,244 | 1,244 | 1,221 | 1,225 | -19 | -1.5% | 48,600 |
2021/11/01 | 1,243 | 1,244 | 1,233 | 1,244 | +30 | +2.5% | 71,100 |
2021/10/29 | 1,209 | 1,218 | 1,200 | 1,214 | +5 | +0.4% | 34,200 |
2021/10/28 | 1,204 | 1,216 | 1,195 | 1,209 | +2 | +0.2% | 84,800 |
2021/10/27 | 1,213 | 1,213 | 1,198 | 1,207 | ±0 | ±0% | 29,000 |
2021/10/26 | 1,195 | 1,210 | 1,193 | 1,207 | +21 | +1.8% | 55,400 |
2021/10/25 | 1,188 | 1,191 | 1,179 | 1,186 | -11 | -0.9% | 64,600 |
2021/10/22 | 1,181 | 1,203 | 1,176 | 1,197 | +3 | +0.3% | 74,700 |
2021/10/21 | 1,210 | 1,216 | 1,190 | 1,194 | -18 | -1.5% | 48,500 |
2021/10/20 | 1,236 | 1,241 | 1,208 | 1,212 | -28 | -2.3% | 59,600 |
2021/10/19 | 1,240 | 1,244 | 1,227 | 1,240 | -4 | -0.3% | 59,900 |
2021/10/18 | 1,230 | 1,244 | 1,222 | 1,244 | +31 | +2.6% | 66,000 |
2021/10/15 | 1,200 | 1,218 | 1,199 | 1,213 | +31 | +2.6% | 75,800 |
2021/10/14 | 1,180 | 1,182 | 1,171 | 1,182 | -9 | -0.8% | 30,100 |
2021/10/13 | 1,205 | 1,209 | 1,190 | 1,191 | -21 | -1.7% | 48,500 |
701~
750
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