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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,280 | 1,302 | 1,264 | 1,289 | +13 | +1% | 142,700 |
2021/07/28 | 1,290 | 1,309 | 1,272 | 1,276 | -22 | -1.7% | 168,700 |
2021/07/27 | 1,263 | 1,308 | 1,260 | 1,298 | +36 | +2.9% | 369,400 |
2021/07/26 | 1,231 | 1,273 | 1,227 | 1,262 | +61 | +5.1% | 476,800 |
2021/07/21 | 1,259 | 1,276 | 1,170 | 1,201 | +92 | +8.3% | 1,016,700 |
2021/07/20 | 1,109 | 1,109 | 1,101 | 1,109 | -9 | -0.8% | 66,200 |
2021/07/19 | 1,151 | 1,152 | 1,111 | 1,118 | -37 | -3.2% | 65,900 |
2021/07/16 | 1,136 | 1,156 | 1,136 | 1,155 | +16 | +1.4% | 76,000 |
2021/07/15 | 1,139 | 1,148 | 1,135 | 1,139 | +3 | +0.3% | 57,200 |
2021/07/14 | 1,146 | 1,146 | 1,136 | 1,136 | -11 | -1% | 57,200 |
2021/07/13 | 1,126 | 1,148 | 1,121 | 1,147 | +23 | +2% | 121,700 |
2021/07/12 | 1,110 | 1,125 | 1,106 | 1,124 | +29 | +2.6% | 78,100 |
2021/07/09 | 1,100 | 1,100 | 1,080 | 1,095 | -9 | -0.8% | 123,500 |
2021/07/08 | 1,120 | 1,127 | 1,104 | 1,104 | -7 | -0.6% | 95,600 |
2021/07/07 | 1,119 | 1,124 | 1,110 | 1,111 | -17 | -1.5% | 68,700 |
2021/07/06 | 1,126 | 1,137 | 1,123 | 1,128 | +3 | +0.3% | 42,000 |
2021/07/05 | 1,141 | 1,141 | 1,125 | 1,125 | -20 | -1.7% | 44,800 |
2021/07/02 | 1,123 | 1,146 | 1,123 | 1,145 | +23 | +2% | 80,200 |
2021/07/01 | 1,126 | 1,128 | 1,118 | 1,122 | -1 | -0.1% | 63,700 |
2021/06/30 | 1,130 | 1,135 | 1,123 | 1,123 | -2 | -0.2% | 58,400 |
2021/06/29 | 1,137 | 1,137 | 1,119 | 1,125 | -12 | -1.1% | 65,200 |
2021/06/28 | 1,125 | 1,138 | 1,125 | 1,137 | +12 | +1.1% | 50,200 |
2021/06/25 | 1,115 | 1,128 | 1,110 | 1,125 | +15 | +1.4% | 149,200 |
2021/06/24 | 1,102 | 1,113 | 1,099 | 1,110 | +13 | +1.2% | 67,400 |
2021/06/23 | 1,109 | 1,110 | 1,096 | 1,097 | -12 | -1.1% | 60,900 |
2021/06/22 | 1,099 | 1,109 | 1,084 | 1,109 | +40 | +3.7% | 81,800 |
2021/06/21 | 1,084 | 1,106 | 1,068 | 1,069 | -34 | -3.1% | 158,300 |
2021/06/18 | 1,121 | 1,128 | 1,103 | 1,103 | -17 | -1.5% | 153,800 |
2021/06/17 | 1,120 | 1,126 | 1,119 | 1,120 | -2 | -0.2% | 52,200 |
2021/06/16 | 1,116 | 1,128 | 1,116 | 1,122 | +6 | +0.5% | 61,900 |
2021/06/15 | 1,118 | 1,118 | 1,111 | 1,116 | +5 | +0.5% | 75,300 |
2021/06/14 | 1,121 | 1,128 | 1,111 | 1,111 | -9 | -0.8% | 82,400 |
2021/06/11 | 1,134 | 1,134 | 1,116 | 1,120 | -14 | -1.2% | 99,600 |
2021/06/10 | 1,148 | 1,148 | 1,134 | 1,134 | -14 | -1.2% | 59,800 |
2021/06/09 | 1,167 | 1,173 | 1,148 | 1,148 | -15 | -1.3% | 53,900 |
2021/06/08 | 1,152 | 1,168 | 1,145 | 1,163 | +11 | +1% | 88,200 |
2021/06/07 | 1,172 | 1,172 | 1,150 | 1,152 | -3 | -0.3% | 70,500 |
2021/06/04 | 1,144 | 1,156 | 1,141 | 1,155 | +14 | +1.2% | 62,200 |
2021/06/03 | 1,143 | 1,147 | 1,138 | 1,141 | -2 | -0.2% | 56,100 |
2021/06/02 | 1,150 | 1,152 | 1,137 | 1,143 | +2 | +0.2% | 80,900 |
2021/06/01 | 1,124 | 1,141 | 1,124 | 1,141 | +20 | +1.8% | 56,500 |
2021/05/31 | 1,140 | 1,142 | 1,117 | 1,121 | -25 | -2.2% | 70,000 |
2021/05/28 | 1,133 | 1,148 | 1,132 | 1,146 | +28 | +2.5% | 65,600 |
2021/05/27 | 1,135 | 1,143 | 1,118 | 1,118 | -17 | -1.5% | 107,800 |
2021/05/26 | 1,131 | 1,137 | 1,128 | 1,135 | -2 | -0.2% | 42,900 |
2021/05/25 | 1,149 | 1,150 | 1,135 | 1,137 | -14 | -1.2% | 67,900 |
2021/05/24 | 1,140 | 1,151 | 1,140 | 1,151 | +19 | +1.7% | 44,500 |
2021/05/21 | 1,146 | 1,146 | 1,129 | 1,132 | -8 | -0.7% | 56,400 |
2021/05/20 | 1,124 | 1,143 | 1,123 | 1,140 | +16 | +1.4% | 65,500 |
2021/05/19 | 1,135 | 1,146 | 1,123 | 1,124 | -24 | -2.1% | 56,800 |
801~
850
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