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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 1,895 | 1,916 | 1,886 | 1,905 | +19 | +1% | 90,300 |
2018/04/12 | 1,901 | 1,901 | 1,860 | 1,886 | -15 | -0.8% | 58,700 |
2018/04/11 | 1,895 | 1,908 | 1,875 | 1,901 | +21 | +1.1% | 64,300 |
2018/04/10 | 1,840 | 1,888 | 1,827 | 1,880 | +36 | +2% | 93,200 |
2018/04/09 | 1,872 | 1,872 | 1,831 | 1,844 | -19 | -1% | 82,000 |
2018/04/06 | 1,878 | 1,878 | 1,852 | 1,863 | -7 | -0.4% | 80,900 |
2018/04/05 | 1,870 | 1,885 | 1,846 | 1,870 | +18 | +1% | 65,200 |
2018/04/04 | 1,857 | 1,868 | 1,835 | 1,852 | +12 | +0.7% | 89,300 |
2018/04/03 | 1,820 | 1,849 | 1,812 | 1,840 | -17 | -0.9% | 36,500 |
2018/04/02 | 1,865 | 1,880 | 1,846 | 1,857 | -9 | -0.5% | 50,700 |
2018/03/30 | 1,850 | 1,872 | 1,836 | 1,866 | +42 | +2.3% | 79,500 |
2018/03/29 | 1,830 | 1,849 | 1,801 | 1,824 | +6 | +0.3% | 69,700 |
2018/03/28 | 1,825 | 1,835 | 1,802 | 1,818 | -40 | -2.2% | 97,100 |
2018/03/27 | 1,811 | 1,862 | 1,811 | 1,858 | +72 | +4% | 109,500 |
2018/03/26 | 1,754 | 1,786 | 1,738 | 1,786 | +10 | +0.6% | 64,300 |
2018/03/23 | 1,788 | 1,793 | 1,765 | 1,776 | -74 | -4% | 98,500 |
2018/03/22 | 1,849 | 1,860 | 1,828 | 1,850 | -2 | -0.1% | 57,500 |
2018/03/20 | 1,830 | 1,852 | 1,815 | 1,852 | +5 | +0.3% | 81,100 |
2018/03/19 | 1,855 | 1,878 | 1,831 | 1,847 | -28 | -1.5% | 66,000 |
2018/03/16 | 1,913 | 1,913 | 1,865 | 1,875 | -17 | -0.9% | 68,500 |
2018/03/15 | 1,912 | 1,917 | 1,857 | 1,892 | -25 | -1.3% | 62,400 |
2018/03/14 | 1,914 | 1,935 | 1,907 | 1,917 | -7 | -0.4% | 79,200 |
2018/03/13 | 1,924 | 1,924 | 1,888 | 1,924 | -9 | -0.5% | 80,100 |
2018/03/12 | 1,910 | 1,935 | 1,895 | 1,933 | +63 | +3.4% | 73,000 |
2018/03/09 | 1,886 | 1,905 | 1,858 | 1,870 | +15 | +0.8% | 108,800 |
2018/03/08 | 1,893 | 1,893 | 1,840 | 1,855 | -11 | -0.6% | 64,000 |
2018/03/07 | 1,887 | 1,887 | 1,850 | 1,866 | -22 | -1.2% | 42,500 |
2018/03/06 | 1,894 | 1,920 | 1,882 | 1,888 | +25 | +1.3% | 33,100 |
2018/03/05 | 1,900 | 1,903 | 1,848 | 1,863 | -57 | -3% | 62,700 |
2018/03/02 | 1,901 | 1,928 | 1,892 | 1,920 | -37 | -1.9% | 97,400 |
2018/03/01 | 1,951 | 1,968 | 1,922 | 1,957 | -23 | -1.2% | 89,500 |
2018/02/28 | 1,996 | 2,009 | 1,979 | 1,980 | -34 | -1.7% | 56,600 |
2018/02/27 | 2,020 | 2,025 | 1,997 | 2,014 | +21 | +1.1% | 52,900 |
2018/02/26 | 2,026 | 2,031 | 1,974 | 1,993 | ±0 | ±0% | 48,000 |
2018/02/23 | 1,953 | 2,002 | 1,931 | 1,993 | +46 | +2.4% | 82,100 |
2018/02/22 | 1,950 | 1,959 | 1,927 | 1,947 | -18 | -0.9% | 36,700 |
1601~
1650
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