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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
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 |
801~
850
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