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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,517 | 1,545 | 1,504 | 1,531 | -6 | -0.4% | 192,400 |
2018/09/05 | 1,556 | 1,556 | 1,528 | 1,537 | +2 | +0.1% | 87,200 |
2018/09/04 | 1,542 | 1,552 | 1,518 | 1,535 | +13 | +0.9% | 138,000 |
2018/09/03 | 1,599 | 1,599 | 1,513 | 1,522 | -52 | -3.3% | 111,400 |
2018/08/31 | 1,556 | 1,582 | 1,548 | 1,574 | +18 | +1.2% | 112,800 |
2018/08/30 | 1,585 | 1,585 | 1,554 | 1,556 | -20 | -1.3% | 341,900 |
2018/08/29 | 1,595 | 1,596 | 1,568 | 1,576 | -6 | -0.4% | 105,100 |
2018/08/28 | 1,607 | 1,609 | 1,577 | 1,582 | -7 | -0.4% | 131,700 |
2018/08/27 | 1,561 | 1,597 | 1,557 | 1,589 | +33 | +2.1% | 85,300 |
2018/08/24 | 1,574 | 1,574 | 1,549 | 1,556 | +20 | +1.3% | 116,200 |
2018/08/23 | 1,511 | 1,545 | 1,511 | 1,536 | +21 | +1.4% | 145,600 |
2018/08/22 | 1,471 | 1,515 | 1,471 | 1,515 | +42 | +2.9% | 99,000 |
2018/08/21 | 1,505 | 1,505 | 1,470 | 1,473 | -32 | -2.1% | 71,000 |
2018/08/20 | 1,518 | 1,526 | 1,503 | 1,505 | -21 | -1.4% | 35,300 |
2018/08/17 | 1,497 | 1,534 | 1,497 | 1,526 | +14 | +0.9% | 54,000 |
2018/08/16 | 1,500 | 1,518 | 1,479 | 1,512 | +3 | +0.2% | 76,400 |
2018/08/15 | 1,538 | 1,549 | 1,506 | 1,509 | -19 | -1.2% | 59,900 |
2018/08/14 | 1,517 | 1,534 | 1,502 | 1,528 | +6 | +0.4% | 136,900 |
2018/08/13 | 1,564 | 1,564 | 1,517 | 1,522 | -61 | -3.9% | 119,200 |
2018/08/10 | 1,610 | 1,610 | 1,577 | 1,583 | -29 | -1.8% | 112,000 |
2018/08/09 | 1,617 | 1,621 | 1,600 | 1,612 | -5 | -0.3% | 89,900 |
2018/08/08 | 1,632 | 1,632 | 1,612 | 1,617 | -7 | -0.4% | 141,800 |
2018/08/07 | 1,622 | 1,631 | 1,607 | 1,624 | -7 | -0.4% | 92,900 |
2018/08/06 | 1,650 | 1,664 | 1,624 | 1,631 | -14 | -0.9% | 80,700 |
2018/08/03 | 1,629 | 1,657 | 1,628 | 1,645 | +16 | +1% | 134,600 |
2018/08/02 | 1,625 | 1,690 | 1,605 | 1,629 | -196 | -10.7% | 444,100 |
2018/08/01 | 1,816 | 1,834 | 1,800 | 1,825 | +17 | +0.9% | 87,400 |
2018/07/31 | 1,818 | 1,827 | 1,797 | 1,808 | +1 | +0.1% | 82,100 |
2018/07/30 | 1,809 | 1,825 | 1,795 | 1,807 | -2 | -0.1% | 83,400 |
2018/07/27 | 1,816 | 1,818 | 1,793 | 1,809 | +10 | +0.6% | 103,100 |
2018/07/26 | 1,820 | 1,820 | 1,783 | 1,799 | +11 | +0.6% | 71,700 |
2018/07/25 | 1,770 | 1,793 | 1,763 | 1,788 | +28 | +1.6% | 61,500 |
2018/07/24 | 1,776 | 1,776 | 1,747 | 1,760 | +14 | +0.8% | 55,600 |
2018/07/23 | 1,739 | 1,765 | 1,738 | 1,746 | -16 | -0.9% | 44,800 |
2018/07/20 | 1,787 | 1,787 | 1,753 | 1,762 | -41 | -2.3% | 60,100 |
2018/07/19 | 1,792 | 1,812 | 1,786 | 1,803 | +11 | +0.6% | 88,800 |
2018/07/18 | 1,798 | 1,809 | 1,780 | 1,792 | +13 | +0.7% | 53,500 |
2018/07/17 | 1,767 | 1,790 | 1,763 | 1,779 | +25 | +1.4% | 40,400 |
2018/07/13 | 1,738 | 1,757 | 1,732 | 1,754 | +20 | +1.2% | 48,800 |
2018/07/12 | 1,730 | 1,740 | 1,721 | 1,734 | +5 | +0.3% | 58,400 |
2018/07/11 | 1,734 | 1,736 | 1,696 | 1,729 | -18 | -1% | 60,800 |
2018/07/10 | 1,743 | 1,767 | 1,739 | 1,747 | +16 | +0.9% | 58,300 |
2018/07/09 | 1,711 | 1,734 | 1,697 | 1,731 | +20 | +1.2% | 34,200 |
2018/07/06 | 1,705 | 1,725 | 1,703 | 1,711 | +21 | +1.2% | 51,900 |
2018/07/05 | 1,720 | 1,730 | 1,685 | 1,690 | -35 | -2% | 85,300 |
2018/07/04 | 1,699 | 1,728 | 1,699 | 1,725 | -2 | -0.1% | 52,300 |
2018/07/03 | 1,732 | 1,732 | 1,701 | 1,727 | -18 | -1% | 87,300 |
2018/07/02 | 1,786 | 1,798 | 1,744 | 1,745 | -37 | -2.1% | 60,400 |
2018/06/29 | 1,784 | 1,791 | 1,758 | 1,782 | ±0 | ±0% | 48,000 |
2018/06/28 | 1,775 | 1,797 | 1,763 | 1,782 | +6 | +0.3% | 68,100 |
1501~
1550
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