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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 1,336 | 1,347 | 1,315 | 1,319 | -20 | -1.5% | 52,300 |
2019/02/27 | 1,355 | 1,358 | 1,332 | 1,339 | -8 | -0.6% | 50,100 |
2019/02/26 | 1,357 | 1,366 | 1,339 | 1,347 | -2 | -0.1% | 59,900 |
2019/02/25 | 1,317 | 1,354 | 1,316 | 1,349 | +44 | +3.4% | 70,400 |
2019/02/22 | 1,294 | 1,305 | 1,275 | 1,305 | -7 | -0.5% | 91,500 |
2019/02/21 | 1,310 | 1,317 | 1,296 | 1,312 | +12 | +0.9% | 46,900 |
2019/02/20 | 1,297 | 1,318 | 1,292 | 1,300 | +3 | +0.2% | 75,100 |
2019/02/19 | 1,311 | 1,311 | 1,291 | 1,297 | -14 | -1.1% | 50,600 |
2019/02/18 | 1,310 | 1,338 | 1,289 | 1,311 | +31 | +2.4% | 92,800 |
2019/02/15 | 1,303 | 1,304 | 1,270 | 1,280 | -36 | -2.7% | 61,500 |
2019/02/14 | 1,305 | 1,327 | 1,299 | 1,316 | +9 | +0.7% | 45,700 |
2019/02/13 | 1,308 | 1,312 | 1,294 | 1,307 | +15 | +1.2% | 41,300 |
2019/02/12 | 1,266 | 1,304 | 1,266 | 1,292 | +31 | +2.5% | 60,600 |
2019/02/08 | 1,305 | 1,305 | 1,261 | 1,261 | -55 | -4.2% | 84,100 |
1351~
1400
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