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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 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 |
2018/12/11 | 1,315 | 1,318 | 1,264 | 1,277 | -31 | -2.4% | 106,200 |
2018/12/10 | 1,338 | 1,339 | 1,305 | 1,308 | -39 | -2.9% | 73,700 |
2018/12/07 | 1,360 | 1,367 | 1,328 | 1,347 | -10 | -0.7% | 74,900 |
2018/12/06 | 1,405 | 1,405 | 1,349 | 1,357 | -54 | -3.8% | 101,500 |
2018/12/05 | 1,414 | 1,431 | 1,400 | 1,411 | -32 | -2.2% | 58,400 |
2018/12/04 | 1,491 | 1,492 | 1,443 | 1,443 | -51 | -3.4% | 54,400 |
2018/12/03 | 1,505 | 1,527 | 1,493 | 1,494 | +5 | +0.3% | 80,800 |
2018/11/30 | 1,481 | 1,495 | 1,473 | 1,489 | +11 | +0.7% | 106,500 |
2018/11/29 | 1,487 | 1,487 | 1,469 | 1,478 | +9 | +0.6% | 55,100 |
2018/11/28 | 1,478 | 1,478 | 1,459 | 1,469 | +6 | +0.4% | 81,200 |
2018/11/27 | 1,449 | 1,468 | 1,435 | 1,463 | +38 | +2.7% | 81,200 |
2018/11/26 | 1,396 | 1,428 | 1,387 | 1,425 | +29 | +2.1% | 65,500 |
2018/11/22 | 1,461 | 1,461 | 1,383 | 1,396 | -41 | -2.9% | 155,300 |
2018/11/21 | 1,429 | 1,441 | 1,419 | 1,437 | -22 | -1.5% | 61,300 |
1401~
1450
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