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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,220 | 1,224 | 1,205 | 1,212 | -3 | -0.2% | 33,900 |
2021/10/11 | 1,196 | 1,215 | 1,196 | 1,215 | +23 | +1.9% | 46,200 |
2021/10/08 | 1,197 | 1,207 | 1,191 | 1,192 | +22 | +1.9% | 53,800 |
2021/10/07 | 1,172 | 1,179 | 1,163 | 1,170 | +1 | +0.1% | 47,700 |
2021/10/06 | 1,175 | 1,195 | 1,163 | 1,169 | +7 | +0.6% | 64,200 |
2021/10/05 | 1,182 | 1,182 | 1,155 | 1,162 | -33 | -2.8% | 86,900 |
2021/10/04 | 1,228 | 1,228 | 1,194 | 1,195 | -14 | -1.2% | 56,700 |
2021/10/01 | 1,230 | 1,234 | 1,202 | 1,209 | -33 | -2.7% | 100,900 |
2021/09/30 | 1,259 | 1,259 | 1,239 | 1,242 | -14 | -1.1% | 72,000 |
2021/09/29 | 1,263 | 1,263 | 1,236 | 1,256 | -40 | -3.1% | 154,200 |
2021/09/28 | 1,290 | 1,304 | 1,278 | 1,296 | +15 | +1.2% | 108,200 |
2021/09/27 | 1,288 | 1,288 | 1,271 | 1,281 | +5 | +0.4% | 75,200 |
2021/09/24 | 1,285 | 1,285 | 1,267 | 1,276 | +31 | +2.5% | 118,000 |
2021/09/22 | 1,270 | 1,270 | 1,242 | 1,245 | -30 | -2.4% | 82,900 |
2021/09/21 | 1,265 | 1,280 | 1,260 | 1,275 | -25 | -1.9% | 91,600 |
2021/09/17 | 1,312 | 1,313 | 1,299 | 1,300 | -12 | -0.9% | 74,600 |
2021/09/16 | 1,310 | 1,324 | 1,297 | 1,312 | +6 | +0.5% | 99,600 |
2021/09/15 | 1,305 | 1,313 | 1,298 | 1,306 | -24 | -1.8% | 77,000 |
2021/09/14 | 1,299 | 1,330 | 1,299 | 1,330 | +32 | +2.5% | 91,900 |
2021/09/13 | 1,277 | 1,298 | 1,277 | 1,298 | +14 | +1.1% | 80,200 |
2021/09/10 | 1,268 | 1,284 | 1,268 | 1,284 | +8 | +0.6% | 79,600 |
2021/09/09 | 1,280 | 1,280 | 1,267 | 1,276 | ±0 | ±0% | 69,500 |
2021/09/08 | 1,276 | 1,282 | 1,269 | 1,276 | ±0 | ±0% | 127,700 |
2021/09/07 | 1,286 | 1,287 | 1,275 | 1,276 | -7 | -0.5% | 98,400 |
2021/09/06 | 1,288 | 1,288 | 1,274 | 1,283 | +8 | +0.6% | 55,400 |
2021/09/03 | 1,258 | 1,275 | 1,253 | 1,275 | +28 | +2.2% | 74,000 |
2021/09/02 | 1,254 | 1,258 | 1,243 | 1,247 | -7 | -0.6% | 56,900 |
2021/09/01 | 1,244 | 1,257 | 1,243 | 1,254 | +4 | +0.3% | 71,200 |
2021/08/31 | 1,248 | 1,257 | 1,237 | 1,250 | -4 | -0.3% | 62,700 |
2021/08/30 | 1,239 | 1,258 | 1,235 | 1,254 | +22 | +1.8% | 63,000 |
2021/08/27 | 1,222 | 1,237 | 1,213 | 1,232 | ±0 | ±0% | 67,100 |
2021/08/26 | 1,236 | 1,242 | 1,227 | 1,232 | -11 | -0.9% | 52,700 |
2021/08/25 | 1,256 | 1,271 | 1,241 | 1,243 | -2 | -0.2% | 90,000 |
2021/08/24 | 1,220 | 1,250 | 1,220 | 1,245 | +32 | +2.6% | 104,600 |
2021/08/23 | 1,200 | 1,226 | 1,200 | 1,213 | +13 | +1.1% | 82,500 |
2021/08/20 | 1,240 | 1,243 | 1,194 | 1,200 | -50 | -4% | 124,400 |
2021/08/19 | 1,274 | 1,280 | 1,248 | 1,250 | -14 | -1.1% | 93,000 |
2021/08/18 | 1,267 | 1,277 | 1,259 | 1,264 | -2 | -0.2% | 52,300 |
2021/08/17 | 1,275 | 1,284 | 1,265 | 1,266 | -18 | -1.4% | 85,700 |
2021/08/16 | 1,292 | 1,292 | 1,272 | 1,284 | -20 | -1.5% | 121,000 |
2021/08/13 | 1,317 | 1,317 | 1,292 | 1,304 | -8 | -0.6% | 49,700 |
2021/08/12 | 1,332 | 1,340 | 1,309 | 1,312 | -16 | -1.2% | 111,200 |
2021/08/11 | 1,307 | 1,328 | 1,297 | 1,328 | +42 | +3.3% | 138,500 |
2021/08/10 | 1,280 | 1,301 | 1,274 | 1,286 | +3 | +0.2% | 91,900 |
2021/08/06 | 1,302 | 1,302 | 1,271 | 1,283 | -26 | -2% | 126,500 |
2021/08/05 | 1,330 | 1,335 | 1,295 | 1,309 | -25 | -1.9% | 119,100 |
2021/08/04 | 1,344 | 1,384 | 1,317 | 1,334 | -17 | -1.3% | 253,700 |
2021/08/03 | 1,330 | 1,364 | 1,325 | 1,351 | +26 | +2% | 218,500 |
2021/08/02 | 1,303 | 1,330 | 1,297 | 1,325 | +33 | +2.6% | 247,100 |
2021/07/30 | 1,298 | 1,303 | 1,279 | 1,292 | +3 | +0.2% | 164,100 |
751~
800
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 | 0.78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 |
ユニバーサル | 129,100円 | +11.7% | -47.5% | 4.65% | 5.10倍 | 0.25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 | 0.97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 | 0.79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