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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,573 | 1,604 | 1,570 | 1,588 | +18 | +1.1% | 145,700 |
| 2017/04/26 | 1,534 | 1,584 | 1,534 | 1,570 | +55 | +3.6% | 144,200 |
| 2017/04/25 | 1,502 | 1,530 | 1,502 | 1,515 | +13 | +0.9% | 140,900 |
| 2017/04/24 | 1,520 | 1,533 | 1,495 | 1,502 | +13 | +0.9% | 137,900 |
| 2017/04/21 | 1,483 | 1,513 | 1,478 | 1,489 | +15 | +1% | 199,200 |
| 2017/04/20 | 1,432 | 1,484 | 1,432 | 1,474 | +68 | +4.8% | 223,700 |
| 2017/04/19 | 1,410 | 1,428 | 1,386 | 1,406 | -13 | -0.9% | 185,900 |
| 2017/04/18 | 1,427 | 1,469 | 1,417 | 1,419 | -2 | -0.1% | 151,400 |
| 2017/04/17 | 1,517 | 1,525 | 1,407 | 1,421 | +24 | +1.7% | 384,900 |
| 2017/04/14 | 1,402 | 1,417 | 1,393 | 1,397 | -5 | -0.4% | 74,600 |
| 2017/04/13 | 1,400 | 1,416 | 1,388 | 1,402 | -21 | -1.5% | 105,000 |
| 2017/04/12 | 1,434 | 1,434 | 1,408 | 1,423 | -28 | -1.9% | 79,700 |
| 2017/04/11 | 1,431 | 1,468 | 1,431 | 1,451 | +10 | +0.7% | 139,500 |
| 2017/04/10 | 1,445 | 1,467 | 1,431 | 1,441 | +11 | +0.8% | 46,700 |
| 2017/04/07 | 1,431 | 1,445 | 1,416 | 1,430 | +18 | +1.3% | 110,900 |
| 2017/04/06 | 1,440 | 1,440 | 1,412 | 1,412 | -32 | -2.2% | 83,900 |
| 2017/04/05 | 1,462 | 1,480 | 1,411 | 1,444 | -21 | -1.4% | 120,200 |
| 2017/04/04 | 1,483 | 1,487 | 1,456 | 1,465 | -28 | -1.9% | 65,700 |
| 2017/04/03 | 1,520 | 1,520 | 1,485 | 1,493 | -18 | -1.2% | 64,000 |
| 2017/03/31 | 1,556 | 1,557 | 1,511 | 1,511 | -36 | -2.3% | 95,300 |
| 2017/03/30 | 1,565 | 1,573 | 1,541 | 1,547 | -1 | -0.1% | 122,600 |
| 2017/03/29 | 1,536 | 1,560 | 1,535 | 1,548 | +7 | +0.5% | 108,300 |
| 2017/03/28 | 1,525 | 1,541 | 1,516 | 1,541 | +38 | +2.5% | 120,400 |
| 2017/03/27 | 1,516 | 1,523 | 1,501 | 1,503 | -27 | -1.8% | 84,500 |
| 2017/03/24 | 1,516 | 1,553 | 1,505 | 1,530 | +7 | +0.5% | 99,000 |
| 2017/03/23 | 1,534 | 1,537 | 1,514 | 1,523 | -17 | -1.1% | 58,000 |
| 2017/03/22 | 1,553 | 1,566 | 1,540 | 1,540 | -60 | -3.8% | 72,100 |
| 2017/03/21 | 1,607 | 1,622 | 1,600 | 1,600 | -17 | -1.1% | 70,300 |
| 2017/03/17 | 1,615 | 1,629 | 1,610 | 1,617 | -1 | -0.1% | 62,800 |
| 2017/03/16 | 1,611 | 1,632 | 1,600 | 1,618 | -11 | -0.7% | 114,900 |
| 2017/03/15 | 1,650 | 1,650 | 1,624 | 1,629 | -22 | -1.3% | 83,300 |
| 2017/03/14 | 1,640 | 1,662 | 1,640 | 1,651 | +9 | +0.5% | 81,900 |
| 2017/03/13 | 1,645 | 1,652 | 1,637 | 1,642 | -3 | -0.2% | 78,000 |
| 2017/03/10 | 1,640 | 1,663 | 1,637 | 1,645 | +9 | +0.6% | 169,600 |
| 2017/03/09 | 1,630 | 1,658 | 1,620 | 1,636 | +21 | +1.3% | 114,100 |
| 2017/03/08 | 1,609 | 1,621 | 1,606 | 1,615 | +1 | +0.1% | 81,300 |
| 2017/03/07 | 1,610 | 1,622 | 1,605 | 1,614 | -5 | -0.3% | 57,300 |
| 2017/03/06 | 1,618 | 1,633 | 1,610 | 1,619 | -8 | -0.5% | 60,900 |
| 2017/03/03 | 1,633 | 1,643 | 1,623 | 1,627 | -18 | -1.1% | 72,100 |
| 2017/03/02 | 1,640 | 1,665 | 1,637 | 1,645 | +30 | +1.9% | 124,800 |
| 2017/03/01 | 1,619 | 1,622 | 1,586 | 1,615 | -4 | -0.2% | 147,300 |
| 2017/02/28 | 1,615 | 1,645 | 1,603 | 1,619 | +34 | +2.1% | 155,900 |
| 2017/02/27 | 1,605 | 1,605 | 1,570 | 1,585 | -34 | -2.1% | 65,600 |
| 2017/02/24 | 1,608 | 1,623 | 1,593 | 1,619 | +4 | +0.2% | 123,000 |
| 2017/02/23 | 1,635 | 1,635 | 1,606 | 1,615 | -13 | -0.8% | 73,600 |
| 2017/02/22 | 1,627 | 1,631 | 1,613 | 1,628 | +11 | +0.7% | 77,600 |
| 2017/02/21 | 1,619 | 1,622 | 1,606 | 1,617 | +8 | +0.5% | 53,600 |
| 2017/02/20 | 1,580 | 1,626 | 1,579 | 1,609 | +30 | +1.9% | 155,000 |
| 2017/02/17 | 1,574 | 1,580 | 1,560 | 1,579 | -2 | -0.1% | 73,700 |
| 2017/02/16 | 1,563 | 1,587 | 1,563 | 1,581 | +26 | +1.7% | 111,100 |
1851～
1900
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
