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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 1,328 | 1,330 | 1,313 | 1,316 | -18 | -1.3% | 65,500 |
2019/02/06 | 1,339 | 1,350 | 1,318 | 1,334 | -9 | -0.7% | 43,100 |
2019/02/05 | 1,352 | 1,355 | 1,339 | 1,343 | -2 | -0.1% | 90,900 |
2019/02/04 | 1,290 | 1,349 | 1,290 | 1,345 | +61 | +4.8% | 123,800 |
2019/02/01 | 1,279 | 1,286 | 1,276 | 1,284 | +2 | +0.2% | 73,200 |
2019/01/31 | 1,285 | 1,295 | 1,275 | 1,282 | +16 | +1.3% | 63,100 |
2019/01/30 | 1,291 | 1,291 | 1,260 | 1,266 | -18 | -1.4% | 79,200 |
2019/01/29 | 1,271 | 1,284 | 1,263 | 1,284 | +3 | +0.2% | 82,000 |
2019/01/28 | 1,307 | 1,309 | 1,281 | 1,281 | -23 | -1.8% | 60,200 |
2019/01/25 | 1,299 | 1,320 | 1,285 | 1,304 | +23 | +1.8% | 109,400 |
2019/01/24 | 1,275 | 1,284 | 1,232 | 1,281 | -13 | -1% | 163,500 |
2019/01/23 | 1,289 | 1,298 | 1,266 | 1,294 | +2 | +0.2% | 80,700 |
2019/01/22 | 1,330 | 1,332 | 1,291 | 1,292 | -34 | -2.6% | 43,600 |
2019/01/21 | 1,325 | 1,326 | 1,311 | 1,326 | +31 | +2.4% | 63,200 |
2019/01/18 | 1,278 | 1,306 | 1,275 | 1,295 | +12 | +0.9% | 65,300 |
2019/01/17 | 1,289 | 1,307 | 1,274 | 1,283 | +22 | +1.7% | 75,700 |
2019/01/16 | 1,262 | 1,287 | 1,251 | 1,261 | -8 | -0.6% | 112,000 |
2019/01/15 | 1,240 | 1,282 | 1,238 | 1,269 | +23 | +1.8% | 123,000 |
2019/01/11 | 1,249 | 1,256 | 1,236 | 1,246 | +12 | +1% | 43,600 |
2019/01/10 | 1,226 | 1,236 | 1,210 | 1,234 | -9 | -0.7% | 90,800 |
2019/01/09 | 1,260 | 1,261 | 1,241 | 1,243 | -10 | -0.8% | 55,800 |
2019/01/08 | 1,240 | 1,267 | 1,228 | 1,253 | +16 | +1.3% | 70,000 |
2019/01/07 | 1,243 | 1,275 | 1,224 | 1,237 | +24 | +2% | 80,500 |
2019/01/04 | 1,235 | 1,242 | 1,198 | 1,213 | -64 | -5% | 87,000 |
2018/12/28 | 1,244 | 1,284 | 1,235 | 1,277 | +29 | +2.3% | 83,300 |
2018/12/27 | 1,222 | 1,254 | 1,214 | 1,248 | +56 | +4.7% | 99,100 |
2018/12/26 | 1,203 | 1,218 | 1,177 | 1,192 | +13 | +1.1% | 87,000 |
2018/12/25 | 1,257 | 1,257 | 1,176 | 1,179 | -48 | -3.9% | 182,200 |
2018/12/21 | 1,270 | 1,270 | 1,220 | 1,227 | -37 | -2.9% | 115,600 |
2018/12/20 | 1,299 | 1,299 | 1,255 | 1,264 | -37 | -2.8% | 100,400 |
2018/12/19 | 1,288 | 1,308 | 1,282 | 1,301 | +8 | +0.6% | 71,900 |
2018/12/18 | 1,298 | 1,305 | 1,283 | 1,293 | -13 | -1% | 98,100 |
2018/12/17 | 1,315 | 1,334 | 1,306 | 1,306 | -6 | -0.5% | 74,100 |
2018/12/14 | 1,343 | 1,358 | 1,303 | 1,312 | -33 | -2.5% | 61,000 |
2018/12/13 | 1,326 | 1,354 | 1,318 | 1,345 | +45 | +3.5% | 131,700 |
2018/12/12 | 1,289 | 1,313 | 1,289 | 1,300 | +23 | +1.8% | 85,200 |
1401~
1450
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