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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,917 | 1,936 | 1,913 | 1,917 | -6 | -0.3% | 53,400 |
| 2017/08/23 | 1,950 | 1,961 | 1,899 | 1,923 | -4 | -0.2% | 96,600 |
| 2017/08/22 | 1,910 | 1,929 | 1,898 | 1,927 | -1 | -0.1% | 58,800 |
| 2017/08/21 | 1,922 | 1,930 | 1,896 | 1,928 | +7 | +0.4% | 147,400 |
| 2017/08/18 | 1,908 | 1,925 | 1,894 | 1,921 | -27 | -1.4% | 170,700 |
| 2017/08/17 | 1,948 | 1,951 | 1,897 | 1,948 | -11 | -0.6% | 165,200 |
| 2017/08/16 | 1,972 | 1,979 | 1,947 | 1,959 | ±0 | ±0% | 83,100 |
| 2017/08/15 | 1,957 | 1,972 | 1,954 | 1,959 | +24 | +1.2% | 81,500 |
| 2017/08/14 | 1,923 | 1,939 | 1,908 | 1,935 | -28 | -1.4% | 90,800 |
| 2017/08/10 | 1,952 | 1,974 | 1,950 | 1,963 | +39 | +2% | 82,000 |
| 2017/08/09 | 1,970 | 1,979 | 1,901 | 1,924 | -59 | -3% | 137,200 |
| 2017/08/08 | 2,002 | 2,016 | 1,967 | 1,983 | -19 | -0.9% | 68,000 |
| 2017/08/07 | 2,013 | 2,045 | 2,001 | 2,002 | -8 | -0.4% | 116,100 |
| 2017/08/04 | 1,998 | 2,030 | 1,998 | 2,010 | -7 | -0.3% | 78,900 |
| 2017/08/03 | 2,034 | 2,034 | 2,006 | 2,017 | -21 | -1% | 91,900 |
| 2017/08/02 | 1,996 | 2,059 | 1,971 | 2,038 | +145 | +7.7% | 455,400 |
| 2017/08/01 | 1,916 | 1,922 | 1,890 | 1,893 | -29 | -1.5% | 108,500 |
| 2017/07/31 | 1,940 | 1,940 | 1,911 | 1,922 | -18 | -0.9% | 75,000 |
| 2017/07/28 | 1,953 | 1,966 | 1,930 | 1,940 | -13 | -0.7% | 69,100 |
| 2017/07/27 | 1,955 | 1,967 | 1,931 | 1,953 | -3 | -0.2% | 70,300 |
| 2017/07/26 | 1,967 | 1,977 | 1,942 | 1,956 | ±0 | ±0% | 45,600 |
| 2017/07/25 | 1,982 | 1,982 | 1,947 | 1,956 | -23 | -1.2% | 63,300 |
| 2017/07/24 | 1,969 | 1,982 | 1,942 | 1,979 | -2 | -0.1% | 61,700 |
| 2017/07/21 | 1,980 | 1,983 | 1,958 | 1,981 | -4 | -0.2% | 77,400 |
| 2017/07/20 | 1,980 | 1,990 | 1,970 | 1,985 | +10 | +0.5% | 69,800 |
| 2017/07/19 | 1,930 | 1,976 | 1,918 | 1,975 | +46 | +2.4% | 156,000 |
| 2017/07/18 | 1,940 | 1,947 | 1,920 | 1,929 | ±0 | ±0% | 93,400 |
| 2017/07/14 | 1,903 | 1,929 | 1,902 | 1,929 | +22 | +1.2% | 65,600 |
| 2017/07/13 | 1,919 | 1,920 | 1,898 | 1,907 | +4 | +0.2% | 36,100 |
| 2017/07/12 | 1,913 | 1,914 | 1,893 | 1,903 | -21 | -1.1% | 89,000 |
| 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 |
1901～
1950
件表示中 / 3716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 | 188,300円 | +1.1% | +8.9% | 5.31% | 10.02倍 | 0.75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 |
| 野村マイクロ | 243,900円 | -37.7% | -61.3% | 2.87% | 24.07倍 | 2.53倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| シンコウ工 | 125,300円 | +1.8% | +0.8% | 3.99% | 11.85倍 | 1.44倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| やまびこ | 211,400円 | +1.3% | -18.7% | 4.26% | 6.91倍 | 0.80倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ＰＩＬＬＡＲ | 369,500円 | -0.8% | -10.2% | 2.84% | 11.94倍 | 1.16倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
