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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/20 | 1,455 | 1,470 | 1,443 | 1,459 | -13 | -0.9% | 59,000 |
2018/11/19 | 1,473 | 1,493 | 1,471 | 1,472 | +5 | +0.3% | 64,600 |
2018/11/16 | 1,459 | 1,483 | 1,458 | 1,467 | +6 | +0.4% | 112,600 |
2018/11/15 | 1,462 | 1,477 | 1,449 | 1,461 | -19 | -1.3% | 84,800 |
2018/11/14 | 1,519 | 1,532 | 1,480 | 1,480 | -38 | -2.5% | 97,200 |
2018/11/13 | 1,493 | 1,528 | 1,473 | 1,518 | +12 | +0.8% | 201,800 |
2018/11/12 | 1,408 | 1,516 | 1,408 | 1,506 | +78 | +5.5% | 242,100 |
2018/11/09 | 1,403 | 1,435 | 1,398 | 1,428 | +30 | +2.1% | 136,700 |
2018/11/08 | 1,398 | 1,407 | 1,391 | 1,398 | +29 | +2.1% | 73,700 |
2018/11/07 | 1,374 | 1,397 | 1,361 | 1,369 | -3 | -0.2% | 111,500 |
2018/11/06 | 1,352 | 1,381 | 1,350 | 1,372 | +26 | +1.9% | 81,100 |
2018/11/05 | 1,338 | 1,355 | 1,324 | 1,346 | -4 | -0.3% | 72,300 |
2018/11/02 | 1,325 | 1,354 | 1,311 | 1,350 | +33 | +2.5% | 96,300 |
2018/11/01 | 1,311 | 1,327 | 1,302 | 1,317 | +2 | +0.2% | 56,500 |
2018/10/31 | 1,297 | 1,320 | 1,292 | 1,315 | +26 | +2% | 75,700 |
2018/10/30 | 1,257 | 1,298 | 1,250 | 1,289 | +34 | +2.7% | 116,400 |
2018/10/29 | 1,264 | 1,279 | 1,253 | 1,255 | +2 | +0.2% | 65,000 |
2018/10/26 | 1,249 | 1,270 | 1,237 | 1,253 | +5 | +0.4% | 100,500 |
2018/10/25 | 1,274 | 1,274 | 1,247 | 1,248 | -52 | -4% | 104,300 |
2018/10/24 | 1,303 | 1,313 | 1,291 | 1,300 | +2 | +0.2% | 117,200 |
2018/10/23 | 1,317 | 1,318 | 1,297 | 1,298 | -34 | -2.6% | 86,900 |
2018/10/22 | 1,317 | 1,339 | 1,306 | 1,332 | +4 | +0.3% | 61,200 |
2018/10/19 | 1,337 | 1,337 | 1,309 | 1,328 | -31 | -2.3% | 135,700 |
2018/10/18 | 1,362 | 1,374 | 1,347 | 1,359 | +2 | +0.1% | 166,500 |
2018/10/17 | 1,354 | 1,365 | 1,346 | 1,357 | +21 | +1.6% | 71,000 |
2018/10/16 | 1,320 | 1,336 | 1,316 | 1,336 | +13 | +1% | 85,300 |
2018/10/15 | 1,351 | 1,351 | 1,319 | 1,323 | -32 | -2.4% | 88,100 |
2018/10/12 | 1,354 | 1,368 | 1,344 | 1,355 | -5 | -0.4% | 160,000 |
2018/10/11 | 1,388 | 1,388 | 1,351 | 1,360 | -77 | -5.4% | 160,100 |
2018/10/10 | 1,448 | 1,455 | 1,417 | 1,437 | +2 | +0.1% | 103,300 |
2018/10/09 | 1,432 | 1,471 | 1,417 | 1,435 | +3 | +0.2% | 161,700 |
2018/10/05 | 1,434 | 1,454 | 1,419 | 1,432 | -14 | -1% | 135,200 |
2018/10/04 | 1,453 | 1,470 | 1,439 | 1,446 | -5 | -0.3% | 122,400 |
2018/10/03 | 1,491 | 1,498 | 1,451 | 1,451 | -36 | -2.4% | 95,500 |
2018/10/02 | 1,489 | 1,521 | 1,485 | 1,487 | +6 | +0.4% | 107,600 |
2018/10/01 | 1,477 | 1,490 | 1,462 | 1,481 | +1 | +0.1% | 77,900 |
1451~
1500
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