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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,784 | 1,784 | 1,744 | 1,776 | +32 | +1.8% | 87,300 |
2018/06/26 | 1,728 | 1,746 | 1,711 | 1,744 | -10 | -0.6% | 118,100 |
2018/06/25 | 1,774 | 1,774 | 1,750 | 1,754 | -28 | -1.6% | 58,800 |
2018/06/22 | 1,735 | 1,784 | 1,728 | 1,782 | +22 | +1.3% | 105,800 |
2018/06/21 | 1,776 | 1,797 | 1,759 | 1,760 | -17 | -1% | 62,700 |
2018/06/20 | 1,764 | 1,777 | 1,725 | 1,777 | +6 | +0.3% | 72,900 |
2018/06/19 | 1,787 | 1,802 | 1,767 | 1,771 | -27 | -1.5% | 68,000 |
2018/06/18 | 1,808 | 1,810 | 1,791 | 1,798 | -21 | -1.2% | 88,700 |
2018/06/15 | 1,870 | 1,870 | 1,815 | 1,819 | -32 | -1.7% | 61,000 |
2018/06/14 | 1,850 | 1,860 | 1,840 | 1,851 | -15 | -0.8% | 72,600 |
2018/06/13 | 1,842 | 1,866 | 1,842 | 1,866 | +14 | +0.8% | 33,900 |
2018/06/12 | 1,860 | 1,860 | 1,837 | 1,852 | -8 | -0.4% | 56,400 |
2018/06/11 | 1,870 | 1,878 | 1,852 | 1,860 | -13 | -0.7% | 28,000 |
2018/06/08 | 1,879 | 1,886 | 1,865 | 1,873 | -5 | -0.3% | 75,000 |
2018/06/07 | 1,867 | 1,889 | 1,862 | 1,878 | +11 | +0.6% | 66,600 |
2018/06/06 | 1,839 | 1,872 | 1,832 | 1,867 | +17 | +0.9% | 94,100 |
2018/06/05 | 1,859 | 1,876 | 1,831 | 1,850 | -7 | -0.4% | 69,200 |
2018/06/04 | 1,831 | 1,861 | 1,831 | 1,857 | +47 | +2.6% | 43,600 |
2018/06/01 | 1,784 | 1,823 | 1,779 | 1,810 | +11 | +0.6% | 51,900 |
2018/05/31 | 1,808 | 1,820 | 1,784 | 1,799 | -1 | -0.1% | 141,400 |
2018/05/30 | 1,808 | 1,819 | 1,788 | 1,800 | -56 | -3% | 71,300 |
2018/05/29 | 1,868 | 1,880 | 1,842 | 1,856 | -18 | -1% | 68,900 |
2018/05/28 | 1,880 | 1,899 | 1,856 | 1,874 | -29 | -1.5% | 111,100 |
2018/05/25 | 1,900 | 1,922 | 1,897 | 1,903 | -23 | -1.2% | 81,600 |
2018/05/24 | 1,951 | 1,953 | 1,912 | 1,926 | -54 | -2.7% | 91,500 |
2018/05/23 | 1,951 | 1,990 | 1,951 | 1,980 | -17 | -0.9% | 61,900 |
2018/05/22 | 1,967 | 2,008 | 1,965 | 1,997 | -20 | -1% | 63,700 |
2018/05/21 | 2,016 | 2,030 | 2,010 | 2,017 | +1 | ±0% | 44,800 |
2018/05/18 | 2,025 | 2,025 | 1,994 | 2,016 | -24 | -1.2% | 96,100 |
2018/05/17 | 2,036 | 2,050 | 2,035 | 2,040 | -10 | -0.5% | 78,600 |
2018/05/16 | 2,044 | 2,052 | 2,036 | 2,050 | -2 | -0.1% | 87,000 |
2018/05/15 | 2,058 | 2,058 | 2,042 | 2,052 | -6 | -0.3% | 89,300 |
2018/05/14 | 2,060 | 2,065 | 2,048 | 2,058 | -2 | -0.1% | 97,500 |
2018/05/11 | 1,975 | 2,072 | 1,963 | 2,060 | +85 | +4.3% | 143,400 |
2018/05/10 | 1,961 | 1,982 | 1,942 | 1,975 | +9 | +0.5% | 82,500 |
2018/05/09 | 1,978 | 1,978 | 1,943 | 1,966 | -12 | -0.6% | 101,100 |
2018/05/08 | 1,978 | 1,995 | 1,969 | 1,978 | +10 | +0.5% | 69,600 |
2018/05/07 | 1,972 | 1,977 | 1,958 | 1,968 | -6 | -0.3% | 65,500 |
2018/05/02 | 1,980 | 1,981 | 1,964 | 1,974 | -13 | -0.7% | 22,200 |
2018/05/01 | 1,961 | 1,991 | 1,953 | 1,987 | +8 | +0.4% | 33,600 |
2018/04/27 | 1,992 | 1,992 | 1,961 | 1,979 | -8 | -0.4% | 53,300 |
2018/04/26 | 1,992 | 2,004 | 1,982 | 1,987 | +11 | +0.6% | 73,400 |
2018/04/25 | 1,941 | 1,987 | 1,937 | 1,976 | +34 | +1.8% | 71,700 |
2018/04/24 | 1,923 | 1,945 | 1,923 | 1,942 | +45 | +2.4% | 72,000 |
2018/04/23 | 1,886 | 1,903 | 1,863 | 1,897 | +4 | +0.2% | 126,600 |
2018/04/20 | 1,914 | 1,914 | 1,878 | 1,893 | -30 | -1.6% | 113,700 |
2018/04/19 | 1,909 | 1,947 | 1,892 | 1,923 | +23 | +1.2% | 83,100 |
2018/04/18 | 1,893 | 1,904 | 1,865 | 1,900 | +22 | +1.2% | 66,700 |
2018/04/17 | 1,900 | 1,913 | 1,874 | 1,878 | -29 | -1.5% | 86,500 |
2018/04/16 | 1,910 | 1,910 | 1,881 | 1,907 | +2 | +0.1% | 63,700 |
1551~
1600
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