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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,086 | 1,092 | 1,068 | 1,076 | -9 | -0.8% | 36,200 |
2019/05/17 | 1,105 | 1,116 | 1,077 | 1,085 | -4 | -0.4% | 96,800 |
2019/05/16 | 1,106 | 1,113 | 1,075 | 1,089 | -16 | -1.4% | 61,200 |
2019/05/15 | 1,104 | 1,118 | 1,076 | 1,105 | +18 | +1.7% | 88,500 |
2019/05/14 | 1,105 | 1,107 | 1,067 | 1,087 | -48 | -4.2% | 153,300 |
2019/05/13 | 1,131 | 1,158 | 1,105 | 1,135 | +4 | +0.4% | 94,900 |
2019/05/10 | 1,160 | 1,162 | 1,129 | 1,131 | -29 | -2.5% | 90,600 |
2019/05/09 | 1,190 | 1,192 | 1,154 | 1,160 | -34 | -2.8% | 75,100 |
2019/05/08 | 1,222 | 1,222 | 1,193 | 1,194 | -51 | -4.1% | 70,400 |
2019/05/07 | 1,264 | 1,268 | 1,234 | 1,245 | -26 | -2% | 88,500 |
2019/04/26 | 1,277 | 1,280 | 1,255 | 1,271 | -15 | -1.2% | 60,700 |
2019/04/25 | 1,279 | 1,288 | 1,268 | 1,286 | +20 | +1.6% | 62,800 |
2019/04/24 | 1,300 | 1,300 | 1,264 | 1,266 | -28 | -2.2% | 38,800 |
2019/04/23 | 1,307 | 1,309 | 1,287 | 1,294 | -7 | -0.5% | 19,900 |
2019/04/22 | 1,310 | 1,310 | 1,293 | 1,301 | -13 | -1% | 43,100 |
2019/04/19 | 1,308 | 1,317 | 1,298 | 1,314 | +24 | +1.9% | 39,400 |
2019/04/18 | 1,324 | 1,332 | 1,284 | 1,290 | -28 | -2.1% | 34,400 |
2019/04/17 | 1,292 | 1,323 | 1,292 | 1,318 | +26 | +2% | 59,000 |
2019/04/16 | 1,308 | 1,309 | 1,279 | 1,292 | -10 | -0.8% | 70,300 |
2019/04/15 | 1,313 | 1,333 | 1,288 | 1,302 | +19 | +1.5% | 151,300 |
2019/04/12 | 1,300 | 1,300 | 1,271 | 1,283 | -9 | -0.7% | 38,300 |
2019/04/11 | 1,272 | 1,298 | 1,272 | 1,292 | +15 | +1.2% | 34,000 |
2019/04/10 | 1,286 | 1,291 | 1,273 | 1,277 | -29 | -2.2% | 72,500 |
2019/04/09 | 1,300 | 1,314 | 1,284 | 1,306 | +4 | +0.3% | 50,100 |
2019/04/08 | 1,337 | 1,337 | 1,292 | 1,302 | -25 | -1.9% | 107,000 |
2019/04/05 | 1,305 | 1,337 | 1,305 | 1,327 | +27 | +2.1% | 101,500 |
2019/04/04 | 1,288 | 1,311 | 1,287 | 1,300 | +14 | +1.1% | 56,800 |
2019/04/03 | 1,271 | 1,286 | 1,246 | 1,286 | +15 | +1.2% | 78,700 |
2019/04/02 | 1,279 | 1,281 | 1,263 | 1,271 | +22 | +1.8% | 32,300 |
2019/04/01 | 1,238 | 1,266 | 1,238 | 1,249 | +40 | +3.3% | 102,200 |
2019/03/29 | 1,223 | 1,223 | 1,204 | 1,209 | -3 | -0.2% | 50,500 |
2019/03/28 | 1,249 | 1,250 | 1,208 | 1,212 | -58 | -4.6% | 61,200 |
2019/03/27 | 1,251 | 1,271 | 1,242 | 1,270 | -3 | -0.2% | 57,200 |
2019/03/26 | 1,241 | 1,281 | 1,233 | 1,273 | +49 | +4% | 187,100 |
2019/03/25 | 1,277 | 1,277 | 1,220 | 1,224 | -55 | -4.3% | 87,000 |
2019/03/22 | 1,269 | 1,288 | 1,254 | 1,279 | +13 | +1% | 100,400 |
2019/03/20 | 1,235 | 1,266 | 1,231 | 1,266 | +32 | +2.6% | 70,000 |
2019/03/19 | 1,228 | 1,243 | 1,223 | 1,234 | +13 | +1.1% | 50,900 |
2019/03/18 | 1,198 | 1,224 | 1,191 | 1,221 | +40 | +3.4% | 95,100 |
2019/03/15 | 1,191 | 1,201 | 1,180 | 1,181 | -6 | -0.5% | 74,600 |
2019/03/14 | 1,215 | 1,218 | 1,187 | 1,187 | -11 | -0.9% | 62,400 |
2019/03/13 | 1,220 | 1,220 | 1,197 | 1,198 | -27 | -2.2% | 59,700 |
2019/03/12 | 1,225 | 1,232 | 1,212 | 1,225 | +23 | +1.9% | 71,700 |
2019/03/11 | 1,215 | 1,216 | 1,196 | 1,202 | -13 | -1.1% | 53,900 |
2019/03/08 | 1,248 | 1,248 | 1,210 | 1,215 | -54 | -4.3% | 89,900 |
2019/03/07 | 1,286 | 1,287 | 1,259 | 1,269 | -30 | -2.3% | 72,500 |
2019/03/06 | 1,296 | 1,307 | 1,287 | 1,299 | +1 | +0.1% | 33,300 |
2019/03/05 | 1,299 | 1,301 | 1,287 | 1,298 | +1 | +0.1% | 34,500 |
2019/03/04 | 1,298 | 1,302 | 1,285 | 1,297 | +5 | +0.4% | 58,900 |
2019/03/01 | 1,322 | 1,323 | 1,290 | 1,292 | -27 | -2% | 53,700 |
1351~
1400
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