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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 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 |
| 2022/05/25 | 947 | 952 | 936 | 936 | -8 | -0.8% | 192,600 |
| 2022/05/24 | 949 | 953 | 941 | 944 | -5 | -0.5% | 149,400 |
| 2022/05/23 | 955 | 961 | 946 | 949 | -4 | -0.4% | 169,100 |
| 2022/05/20 | 954 | 956 | 944 | 953 | -1 | -0.1% | 118,400 |
| 2022/05/19 | 937 | 955 | 928 | 954 | -1 | -0.1% | 161,900 |
| 2022/05/18 | 950 | 958 | 944 | 955 | +5 | +0.5% | 149,000 |
| 2022/05/17 | 944 | 954 | 937 | 950 | +2 | +0.2% | 138,500 |
| 2022/05/16 | 984 | 986 | 944 | 948 | -21 | -2.2% | 212,200 |
| 2022/05/13 | 963 | 978 | 936 | 969 | -33 | -3.3% | 276,100 |
| 2022/05/12 | 1,001 | 1,029 | 1,001 | 1,002 | -15 | -1.5% | 83,800 |
| 2022/05/11 | 1,032 | 1,034 | 1,009 | 1,017 | -19 | -1.8% | 93,300 |
| 2022/05/10 | 1,027 | 1,039 | 1,022 | 1,036 | +7 | +0.7% | 85,900 |
| 2022/05/09 | 1,050 | 1,051 | 1,027 | 1,029 | -29 | -2.7% | 88,800 |
| 2022/05/06 | 1,049 | 1,058 | 1,041 | 1,058 | +20 | +1.9% | 114,700 |
| 2022/05/02 | 1,030 | 1,045 | 1,022 | 1,038 | ±0 | ±0% | 133,800 |
| 2022/04/28 | 974 | 1,039 | 974 | 1,038 | +66 | +6.8% | 194,100 |
| 2022/04/27 | 982 | 989 | 971 | 972 | -19 | -1.9% | 170,500 |
| 2022/04/26 | 1,000 | 1,008 | 991 | 991 | +9 | +0.9% | 185,400 |
| 2022/04/25 | 993 | 995 | 967 | 982 | -26 | -2.6% | 231,400 |
| 2022/04/22 | 994 | 1,015 | 985 | 1,008 | +44 | +4.6% | 486,800 |
751～
800
件表示中 / 3751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 | 244,800円 | +1.7% | +20.6% | 4.49% | 12.03倍 | 0.97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 |
| ＮＴＮ | 25,700円 | -4.3% | +5.0% | 4.28% | - | 0.58倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ユニオンツール | 610,000円 | +4.3% | +1.0% | 1.80% | 20.67倍 | 1.44倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| 野村マイクロ | 277,800円 | -37.7% | -61.3% | 2.52% | 27.42倍 | 2.88倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| キッツ | 124,600円 | +4.6% | +2.1% | 3.69% | 9.67倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
