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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,930 | 1,932 | 1,917 | 1,924 | +10 | +0.5% | 43,200 |
| 2017/07/10 | 1,926 | 1,926 | 1,905 | 1,914 | +13 | +0.7% | 46,200 |
| 2017/07/07 | 1,887 | 1,920 | 1,860 | 1,901 | -9 | -0.5% | 77,100 |
| 2017/07/06 | 1,916 | 1,924 | 1,897 | 1,910 | -18 | -0.9% | 69,600 |
| 2017/07/05 | 1,906 | 1,932 | 1,897 | 1,928 | +18 | +0.9% | 101,800 |
| 2017/07/04 | 1,920 | 1,941 | 1,898 | 1,910 | -6 | -0.3% | 98,800 |
| 2017/07/03 | 1,901 | 1,917 | 1,892 | 1,916 | +21 | +1.1% | 106,000 |
| 2017/06/30 | 1,878 | 1,907 | 1,870 | 1,895 | +7 | +0.4% | 158,700 |
| 2017/06/29 | 1,855 | 1,895 | 1,855 | 1,888 | +39 | +2.1% | 115,200 |
| 2017/06/28 | 1,844 | 1,854 | 1,836 | 1,849 | +5 | +0.3% | 65,300 |
| 2017/06/27 | 1,844 | 1,852 | 1,831 | 1,844 | +18 | +1% | 92,500 |
| 2017/06/26 | 1,821 | 1,842 | 1,793 | 1,826 | +8 | +0.4% | 103,200 |
| 2017/06/23 | 1,824 | 1,835 | 1,811 | 1,818 | +6 | +0.3% | 90,000 |
| 2017/06/22 | 1,802 | 1,826 | 1,795 | 1,812 | +10 | +0.6% | 85,700 |
| 2017/06/21 | 1,818 | 1,822 | 1,800 | 1,802 | -15 | -0.8% | 96,100 |
| 2017/06/20 | 1,789 | 1,823 | 1,785 | 1,817 | +40 | +2.3% | 112,000 |
| 2017/06/19 | 1,812 | 1,819 | 1,765 | 1,777 | -52 | -2.8% | 142,900 |
| 2017/06/16 | 1,813 | 1,833 | 1,809 | 1,829 | +23 | +1.3% | 239,700 |
| 2017/06/15 | 1,805 | 1,829 | 1,799 | 1,806 | -13 | -0.7% | 106,600 |
| 2017/06/14 | 1,843 | 1,845 | 1,816 | 1,819 | -6 | -0.3% | 88,100 |
| 2017/06/13 | 1,812 | 1,831 | 1,802 | 1,825 | +19 | +1.1% | 105,800 |
| 2017/06/12 | 1,799 | 1,837 | 1,799 | 1,806 | -8 | -0.4% | 125,200 |
| 2017/06/09 | 1,803 | 1,823 | 1,787 | 1,814 | +23 | +1.3% | 162,000 |
| 2017/06/08 | 1,795 | 1,811 | 1,790 | 1,791 | -4 | -0.2% | 106,000 |
| 2017/06/07 | 1,768 | 1,801 | 1,767 | 1,795 | +20 | +1.1% | 74,000 |
| 2017/06/06 | 1,798 | 1,821 | 1,774 | 1,775 | -33 | -1.8% | 108,700 |
| 2017/06/05 | 1,828 | 1,833 | 1,786 | 1,808 | -30 | -1.6% | 154,100 |
| 2017/06/02 | 1,814 | 1,859 | 1,810 | 1,838 | +44 | +2.5% | 187,200 |
| 2017/06/01 | 1,791 | 1,813 | 1,785 | 1,794 | +5 | +0.3% | 118,500 |
| 2017/05/31 | 1,759 | 1,802 | 1,731 | 1,789 | -1 | -0.1% | 249,100 |
| 2017/05/30 | 1,784 | 1,815 | 1,769 | 1,790 | +8 | +0.4% | 170,900 |
| 2017/05/29 | 1,808 | 1,811 | 1,775 | 1,782 | -20 | -1.1% | 179,900 |
| 2017/05/26 | 1,860 | 1,873 | 1,801 | 1,802 | -74 | -3.9% | 167,400 |
| 2017/05/25 | 1,915 | 1,925 | 1,852 | 1,876 | +13 | +0.7% | 326,500 |
| 2017/05/24 | 1,881 | 1,919 | 1,859 | 1,863 | +5 | +0.3% | 263,000 |
| 2017/05/23 | 1,794 | 1,864 | 1,783 | 1,858 | +135 | +7.8% | 443,000 |
| 2017/05/22 | 1,715 | 1,726 | 1,696 | 1,723 | +25 | +1.5% | 94,600 |
| 2017/05/19 | 1,692 | 1,705 | 1,681 | 1,698 | +18 | +1.1% | 112,600 |
| 2017/05/18 | 1,697 | 1,714 | 1,677 | 1,680 | -57 | -3.3% | 157,600 |
| 2017/05/17 | 1,738 | 1,746 | 1,723 | 1,737 | -22 | -1.3% | 118,000 |
| 2017/05/16 | 1,760 | 1,774 | 1,741 | 1,759 | +19 | +1.1% | 150,800 |
| 2017/05/15 | 1,760 | 1,794 | 1,737 | 1,740 | -12 | -0.7% | 212,100 |
| 2017/05/12 | 1,626 | 1,764 | 1,624 | 1,752 | +86 | +5.2% | 391,600 |
| 2017/05/11 | 1,654 | 1,667 | 1,648 | 1,666 | -2 | -0.1% | 82,200 |
| 2017/05/10 | 1,666 | 1,676 | 1,643 | 1,668 | +12 | +0.7% | 109,600 |
| 2017/05/09 | 1,630 | 1,662 | 1,630 | 1,656 | +16 | +1% | 134,400 |
| 2017/05/08 | 1,650 | 1,656 | 1,628 | 1,640 | +34 | +2.1% | 221,200 |
| 2017/05/02 | 1,600 | 1,618 | 1,596 | 1,606 | +14 | +0.9% | 155,900 |
| 2017/05/01 | 1,560 | 1,597 | 1,558 | 1,592 | +16 | +1% | 99,300 |
| 2017/04/28 | 1,596 | 1,596 | 1,571 | 1,576 | -12 | -0.8% | 83,900 |
1801～
1850
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
