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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,200 | 1,202 | 1,186 | 1,196 | +4 | +0.3% | 87,200 |
| 2021/05/06 | 1,161 | 1,201 | 1,161 | 1,192 | +31 | +2.7% | 153,100 |
| 2021/04/30 | 1,173 | 1,182 | 1,161 | 1,161 | -24 | -2% | 126,400 |
| 2021/04/28 | 1,174 | 1,193 | 1,171 | 1,185 | +9 | +0.8% | 93,000 |
| 2021/04/27 | 1,180 | 1,191 | 1,166 | 1,176 | -10 | -0.8% | 96,200 |
| 2021/04/26 | 1,199 | 1,199 | 1,182 | 1,186 | -18 | -1.5% | 138,700 |
| 2021/04/23 | 1,219 | 1,225 | 1,204 | 1,204 | -18 | -1.5% | 137,200 |
| 2021/04/22 | 1,229 | 1,242 | 1,218 | 1,222 | +13 | +1.1% | 119,200 |
| 2021/04/21 | 1,235 | 1,240 | 1,207 | 1,209 | -63 | -5% | 242,500 |
| 2021/04/20 | 1,267 | 1,282 | 1,250 | 1,272 | +56 | +4.6% | 476,700 |
| 2021/04/19 | 1,210 | 1,232 | 1,207 | 1,216 | -1 | -0.1% | 68,400 |
| 2021/04/16 | 1,217 | 1,223 | 1,207 | 1,217 | -2 | -0.2% | 60,700 |
| 2021/04/15 | 1,215 | 1,225 | 1,212 | 1,219 | -1 | -0.1% | 70,700 |
| 2021/04/14 | 1,216 | 1,222 | 1,207 | 1,220 | +4 | +0.3% | 117,300 |
| 2021/04/13 | 1,225 | 1,244 | 1,216 | 1,216 | -9 | -0.7% | 134,300 |
| 2021/04/12 | 1,217 | 1,228 | 1,204 | 1,225 | +4 | +0.3% | 106,300 |
| 2021/04/09 | 1,225 | 1,231 | 1,215 | 1,221 | -2 | -0.2% | 65,700 |
| 2021/04/08 | 1,239 | 1,239 | 1,211 | 1,223 | -16 | -1.3% | 75,100 |
| 2021/04/07 | 1,217 | 1,242 | 1,217 | 1,239 | +22 | +1.8% | 89,900 |
| 2021/04/06 | 1,262 | 1,262 | 1,216 | 1,217 | -26 | -2.1% | 173,900 |
| 2021/04/05 | 1,238 | 1,251 | 1,225 | 1,243 | +63 | +5.3% | 297,000 |
| 2021/04/02 | 1,190 | 1,191 | 1,155 | 1,180 | +2 | +0.2% | 133,900 |
| 2021/04/01 | 1,207 | 1,226 | 1,177 | 1,178 | -14 | -1.2% | 256,000 |
| 2021/03/31 | 1,224 | 1,225 | 1,191 | 1,192 | -38 | -3.1% | 170,800 |
| 2021/03/30 | 1,215 | 1,231 | 1,199 | 1,230 | -20 | -1.6% | 157,700 |
| 2021/03/29 | 1,267 | 1,280 | 1,237 | 1,250 | -9 | -0.7% | 252,900 |
| 2021/03/26 | 1,275 | 1,286 | 1,253 | 1,259 | +18 | +1.5% | 217,900 |
| 2021/03/25 | 1,245 | 1,270 | 1,241 | 1,241 | +7 | +0.6% | 137,400 |
| 2021/03/24 | 1,258 | 1,268 | 1,225 | 1,234 | -49 | -3.8% | 205,600 |
| 2021/03/23 | 1,295 | 1,323 | 1,282 | 1,283 | +18 | +1.4% | 344,200 |
| 2021/03/22 | 1,259 | 1,284 | 1,249 | 1,265 | -10 | -0.8% | 213,600 |
| 2021/03/19 | 1,262 | 1,283 | 1,258 | 1,275 | -3 | -0.2% | 198,700 |
| 2021/03/18 | 1,264 | 1,282 | 1,248 | 1,278 | +21 | +1.7% | 214,200 |
| 2021/03/17 | 1,230 | 1,257 | 1,225 | 1,257 | +20 | +1.6% | 171,700 |
| 2021/03/16 | 1,239 | 1,239 | 1,219 | 1,237 | +5 | +0.4% | 144,200 |
| 2021/03/15 | 1,216 | 1,244 | 1,205 | 1,232 | +45 | +3.8% | 303,900 |
| 2021/03/12 | 1,158 | 1,187 | 1,148 | 1,187 | +31 | +2.7% | 183,000 |
| 2021/03/11 | 1,159 | 1,171 | 1,152 | 1,156 | -5 | -0.4% | 120,300 |
| 2021/03/10 | 1,159 | 1,163 | 1,144 | 1,161 | +11 | +1% | 129,900 |
| 2021/03/09 | 1,145 | 1,155 | 1,135 | 1,150 | +24 | +2.1% | 126,900 |
| 2021/03/08 | 1,139 | 1,147 | 1,121 | 1,126 | +2 | +0.2% | 153,500 |
| 2021/03/05 | 1,111 | 1,125 | 1,095 | 1,124 | -8 | -0.7% | 160,100 |
| 2021/03/04 | 1,138 | 1,150 | 1,110 | 1,132 | -1 | -0.1% | 242,400 |
| 2021/03/03 | 1,118 | 1,133 | 1,114 | 1,133 | +8 | +0.7% | 340,400 |
| 2021/03/02 | 1,130 | 1,130 | 1,114 | 1,125 | +13 | +1.2% | 302,300 |
| 2021/03/01 | 1,106 | 1,129 | 1,101 | 1,112 | +29 | +2.7% | 217,400 |
| 2021/02/26 | 1,131 | 1,131 | 1,083 | 1,083 | -48 | -4.2% | 228,700 |
| 2021/02/25 | 1,140 | 1,141 | 1,124 | 1,131 | -1 | -0.1% | 140,200 |
| 2021/02/24 | 1,148 | 1,150 | 1,126 | 1,132 | -21 | -1.8% | 159,000 |
| 2021/02/22 | 1,169 | 1,169 | 1,147 | 1,153 | +14 | +1.2% | 121,900 |
1001～
1050
件表示中 / 3715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 | 188,000円 | +1.1% | +8.9% | 5.32% | 10.00倍 | 0.75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 |
| シンコウ工 | 122,400円 | +1.8% | +0.8% | 4.08% | 11.57倍 | 1.40倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ＡＳＢ機械 | 615,000円 | +11.5% | +13.6% | 2.60% | 14.52倍 | 1.67倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| やまびこ | 211,400円 | +1.3% | -18.7% | 4.26% | 6.91倍 | 0.80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 |
| ＰＩＬＬＡＲ | 372,000円 | -0.8% | -10.2% | 2.82% | 12.05倍 | 1.18倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
