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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
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 |
1551~
1600
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