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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 932 | 945 | 932 | 933 | -1 | -0.1% | 113,800 |
2020/02/20 | 947 | 953 | 934 | 934 | -1 | -0.1% | 130,100 |
2020/02/19 | 933 | 946 | 933 | 935 | ±0 | ±0% | 111,900 |
2020/02/18 | 946 | 953 | 935 | 935 | -17 | -1.8% | 141,700 |
2020/02/17 | 952 | 957 | 941 | 952 | -10 | -1% | 133,400 |
2020/02/14 | 957 | 963 | 949 | 962 | -8 | -0.8% | 133,000 |
2020/02/13 | 977 | 981 | 965 | 970 | -6 | -0.6% | 144,300 |
2020/02/12 | 980 | 980 | 968 | 976 | -5 | -0.5% | 84,600 |
2020/02/10 | 988 | 988 | 975 | 981 | -11 | -1.1% | 138,600 |
2020/02/07 | 992 | 996 | 981 | 992 | +1 | +0.1% | 92,500 |
2020/02/06 | 989 | 1,002 | 984 | 991 | +17 | +1.7% | 128,000 |
2020/02/05 | 985 | 986 | 970 | 974 | +6 | +0.6% | 102,100 |
2020/02/04 | 951 | 972 | 942 | 968 | -12 | -1.2% | 138,800 |
2020/02/03 | 974 | 993 | 969 | 980 | -9 | -0.9% | 88,400 |
2020/01/31 | 981 | 995 | 980 | 989 | +15 | +1.5% | 53,100 |
2020/01/30 | 997 | 999 | 969 | 974 | -28 | -2.8% | 128,700 |
2020/01/29 | 1,004 | 1,009 | 996 | 1,002 | -1 | -0.1% | 93,500 |
2020/01/28 | 994 | 1,009 | 989 | 1,003 | +3 | +0.3% | 115,100 |
2020/01/27 | 1,000 | 1,011 | 993 | 1,000 | -24 | -2.3% | 98,300 |
2020/01/24 | 1,039 | 1,039 | 1,024 | 1,024 | -9 | -0.9% | 79,600 |
2020/01/23 | 1,035 | 1,038 | 1,026 | 1,033 | -7 | -0.7% | 83,200 |
2020/01/22 | 1,040 | 1,045 | 1,032 | 1,040 | -4 | -0.4% | 84,300 |
2020/01/21 | 1,052 | 1,064 | 1,039 | 1,044 | -9 | -0.9% | 79,900 |
2020/01/20 | 1,049 | 1,060 | 1,048 | 1,053 | +2 | +0.2% | 53,600 |
2020/01/17 | 1,043 | 1,056 | 1,042 | 1,051 | +10 | +1% | 62,100 |
2020/01/16 | 1,053 | 1,055 | 1,040 | 1,041 | -15 | -1.4% | 51,700 |
2020/01/15 | 1,060 | 1,060 | 1,037 | 1,056 | -8 | -0.8% | 166,700 |
2020/01/14 | 1,085 | 1,085 | 1,056 | 1,064 | -20 | -1.8% | 134,800 |
2020/01/10 | 1,083 | 1,088 | 1,078 | 1,084 | -4 | -0.4% | 74,300 |
2020/01/09 | 1,090 | 1,095 | 1,081 | 1,088 | +13 | +1.2% | 71,000 |
2020/01/08 | 1,092 | 1,092 | 1,065 | 1,075 | -32 | -2.9% | 106,300 |
2020/01/07 | 1,098 | 1,111 | 1,093 | 1,107 | +15 | +1.4% | 75,500 |
2020/01/06 | 1,113 | 1,113 | 1,083 | 1,092 | -45 | -4% | 126,000 |
2019/12/30 | 1,146 | 1,149 | 1,134 | 1,137 | -17 | -1.5% | 90,700 |
2019/12/27 | 1,139 | 1,156 | 1,138 | 1,154 | +16 | +1.4% | 93,400 |
2019/12/26 | 1,116 | 1,139 | 1,113 | 1,138 | +20 | +1.8% | 79,900 |
2019/12/25 | 1,150 | 1,150 | 1,118 | 1,118 | -7 | -0.6% | 162,400 |
2019/12/24 | 1,128 | 1,136 | 1,125 | 1,125 | -5 | -0.4% | 63,300 |
2019/12/23 | 1,140 | 1,141 | 1,121 | 1,130 | -12 | -1.1% | 113,800 |
2019/12/20 | 1,142 | 1,148 | 1,136 | 1,142 | +1 | +0.1% | 131,900 |
2019/12/19 | 1,124 | 1,141 | 1,118 | 1,141 | +19 | +1.7% | 129,300 |
2019/12/18 | 1,131 | 1,131 | 1,113 | 1,122 | -11 | -1% | 110,100 |
2019/12/17 | 1,142 | 1,150 | 1,129 | 1,133 | -9 | -0.8% | 162,800 |
2019/12/16 | 1,142 | 1,149 | 1,139 | 1,142 | ±0 | ±0% | 91,000 |
2019/12/13 | 1,137 | 1,163 | 1,134 | 1,142 | +28 | +2.5% | 301,200 |
2019/12/12 | 1,130 | 1,130 | 1,114 | 1,114 | -10 | -0.9% | 97,900 |
2019/12/11 | 1,126 | 1,139 | 1,121 | 1,124 | -1 | -0.1% | 157,700 |
2019/12/10 | 1,130 | 1,134 | 1,124 | 1,125 | -9 | -0.8% | 106,500 |
2019/12/09 | 1,132 | 1,142 | 1,125 | 1,134 | +19 | +1.7% | 135,100 |
2019/12/06 | 1,117 | 1,119 | 1,108 | 1,115 | +12 | +1.1% | 123,100 |
1151~
1200
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