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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,900 | 1,901 | 1,885 | 1,889 | -12 | -0.6% | 40,500 |
| 2025/07/04 | 1,918 | 1,918 | 1,901 | 1,901 | -7 | -0.4% | 20,600 |
| 2025/07/03 | 1,897 | 1,910 | 1,895 | 1,908 | +6 | +0.3% | 26,200 |
| 2025/07/02 | 1,888 | 1,908 | 1,888 | 1,902 | +6 | +0.3% | 50,300 |
| 2025/07/01 | 1,911 | 1,915 | 1,889 | 1,896 | -24 | -1.3% | 42,400 |
| 2025/06/30 | 1,924 | 1,932 | 1,916 | 1,920 | -4 | -0.2% | 73,900 |
| 2025/06/27 | 1,920 | 1,929 | 1,911 | 1,924 | +25 | +1.3% | 68,400 |
| 2025/06/26 | 1,871 | 1,911 | 1,870 | 1,899 | +33 | +1.8% | 70,600 |
| 2025/06/25 | 1,871 | 1,874 | 1,855 | 1,866 | +3 | +0.2% | 55,100 |
| 2025/06/24 | 1,876 | 1,877 | 1,857 | 1,863 | +4 | +0.2% | 29,800 |
| 2025/06/23 | 1,870 | 1,870 | 1,851 | 1,859 | -11 | -0.6% | 35,800 |
| 2025/06/20 | 1,872 | 1,877 | 1,859 | 1,870 | -2 | -0.1% | 51,200 |
| 2025/06/19 | 1,879 | 1,879 | 1,869 | 1,872 | -11 | -0.6% | 26,900 |
| 2025/06/18 | 1,878 | 1,888 | 1,876 | 1,883 | ±0 | ±0% | 33,300 |
| 2025/06/17 | 1,874 | 1,891 | 1,872 | 1,883 | +3 | +0.2% | 40,300 |
| 2025/06/16 | 1,884 | 1,891 | 1,873 | 1,880 | ±0 | ±0% | 25,600 |
| 2025/06/13 | 1,883 | 1,888 | 1,870 | 1,880 | -21 | -1.1% | 48,700 |
| 2025/06/12 | 1,897 | 1,910 | 1,894 | 1,901 | -5 | -0.3% | 46,400 |
| 2025/06/11 | 1,893 | 1,909 | 1,893 | 1,906 | +12 | +0.6% | 39,600 |
| 2025/06/10 | 1,886 | 1,906 | 1,886 | 1,894 | +11 | +0.6% | 64,100 |
| 2025/06/09 | 1,888 | 1,898 | 1,874 | 1,883 | +3 | +0.2% | 42,100 |
| 2025/06/06 | 1,888 | 1,904 | 1,880 | 1,880 | -8 | -0.4% | 38,300 |
| 2025/06/05 | 1,879 | 1,894 | 1,874 | 1,888 | ±0 | ±0% | 37,300 |
| 2025/06/04 | 1,882 | 1,893 | 1,880 | 1,888 | +8 | +0.4% | 26,800 |
| 2025/06/03 | 1,892 | 1,892 | 1,871 | 1,880 | -10 | -0.5% | 39,000 |
| 2025/06/02 | 1,914 | 1,917 | 1,880 | 1,890 | -31 | -1.6% | 52,900 |
| 2025/05/30 | 1,895 | 1,927 | 1,891 | 1,921 | +10 | +0.5% | 60,100 |
| 2025/05/29 | 1,891 | 1,917 | 1,890 | 1,911 | +32 | +1.7% | 57,200 |
| 2025/05/28 | 1,884 | 1,897 | 1,878 | 1,879 | +5 | +0.3% | 71,300 |
| 2025/05/27 | 1,869 | 1,879 | 1,864 | 1,874 | +15 | +0.8% | 29,000 |
| 2025/05/26 | 1,855 | 1,868 | 1,848 | 1,859 | +11 | +0.6% | 30,400 |
| 2025/05/23 | 1,862 | 1,872 | 1,848 | 1,848 | -6 | -0.3% | 36,900 |
| 2025/05/22 | 1,835 | 1,864 | 1,821 | 1,854 | ±0 | ±0% | 70,100 |
| 2025/05/21 | 1,848 | 1,867 | 1,837 | 1,854 | +24 | +1.3% | 66,400 |
| 2025/05/20 | 1,849 | 1,865 | 1,826 | 1,830 | -11 | -0.6% | 47,500 |
| 2025/05/19 | 1,834 | 1,850 | 1,831 | 1,841 | +3 | +0.2% | 37,900 |
| 2025/05/16 | 1,851 | 1,861 | 1,819 | 1,838 | -12 | -0.6% | 72,900 |
| 2025/05/15 | 1,849 | 1,860 | 1,823 | 1,850 | -35 | -1.9% | 96,100 |
| 2025/05/14 | 1,884 | 1,897 | 1,860 | 1,885 | -2 | -0.1% | 47,500 |
| 2025/05/13 | 1,900 | 1,912 | 1,885 | 1,887 | +8 | +0.4% | 55,200 |
| 2025/05/12 | 1,860 | 1,880 | 1,855 | 1,879 | +19 | +1% | 33,700 |
| 2025/05/09 | 1,849 | 1,865 | 1,835 | 1,860 | +25 | +1.4% | 32,500 |
| 2025/05/08 | 1,836 | 1,839 | 1,820 | 1,835 | -4 | -0.2% | 34,200 |
| 2025/05/07 | 1,826 | 1,845 | 1,818 | 1,839 | +6 | +0.3% | 55,100 |
| 2025/05/02 | 1,836 | 1,843 | 1,819 | 1,833 | +4 | +0.2% | 30,600 |
| 2025/05/01 | 1,836 | 1,845 | 1,824 | 1,829 | -7 | -0.4% | 36,100 |
| 2025/04/30 | 1,846 | 1,856 | 1,831 | 1,836 | -7 | -0.4% | 53,200 |
| 2025/04/28 | 1,876 | 1,876 | 1,843 | 1,843 | -5 | -0.3% | 58,900 |
| 2025/04/25 | 1,846 | 1,853 | 1,830 | 1,848 | +18 | +1% | 33,400 |
| 2025/04/24 | 1,841 | 1,855 | 1,823 | 1,830 | +9 | +0.5% | 33,300 |
51～
100
件表示中 / 3786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 | 261,500円 | +1.7% | +20.6% | 4.21% | 12.88倍 | 1.04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 |
| タダノ | 107,700円 | +21.8% | -33.6% | 3.34% | 9.06倍 | 0.73倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| 野村マイクロ | 338,500円 | -37.7% | -61.3% | 2.07% | 33.41倍 | 3.51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 |
| ツガミ | 237,000円 | -3.2% | -17.8% | 2.70% | 12.93倍 | 1.77倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| やまびこ | 256,200円 | +1.3% | -18.7% | 3.51% | 8.38倍 | 0.97倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
