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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
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 |
701~
750
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