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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 1,568 | 1,575 | 1,551 | 1,572 | +33 | +2.1% | 102,100 |
| 2017/01/25 | 1,541 | 1,562 | 1,525 | 1,539 | +28 | +1.9% | 123,900 |
| 2017/01/24 | 1,529 | 1,529 | 1,504 | 1,511 | -18 | -1.2% | 126,600 |
| 2017/01/23 | 1,551 | 1,551 | 1,525 | 1,529 | -35 | -2.2% | 85,500 |
| 2017/01/20 | 1,547 | 1,572 | 1,543 | 1,564 | ±0 | ±0% | 60,300 |
| 2017/01/19 | 1,547 | 1,567 | 1,540 | 1,564 | +38 | +2.5% | 89,700 |
| 2017/01/18 | 1,520 | 1,532 | 1,484 | 1,526 | -4 | -0.3% | 73,200 |
| 2017/01/17 | 1,554 | 1,560 | 1,529 | 1,530 | -39 | -2.5% | 63,600 |
| 2017/01/16 | 1,573 | 1,584 | 1,555 | 1,569 | -21 | -1.3% | 76,700 |
| 2017/01/13 | 1,589 | 1,598 | 1,585 | 1,590 | -6 | -0.4% | 51,600 |
| 2017/01/12 | 1,615 | 1,617 | 1,580 | 1,596 | -25 | -1.5% | 77,400 |
| 2017/01/11 | 1,607 | 1,629 | 1,605 | 1,621 | +15 | +0.9% | 79,400 |
| 2017/01/10 | 1,596 | 1,615 | 1,584 | 1,606 | +1 | +0.1% | 67,500 |
| 2017/01/06 | 1,607 | 1,609 | 1,579 | 1,605 | -35 | -2.1% | 122,800 |
| 2017/01/05 | 1,636 | 1,657 | 1,622 | 1,640 | +34 | +2.1% | 143,200 |
| 2017/01/04 | 1,559 | 1,606 | 1,556 | 1,606 | +53 | +3.4% | 108,000 |
| 2016/12/30 | 1,550 | 1,554 | 1,531 | 1,553 | -8 | -0.5% | 76,900 |
| 2016/12/29 | 1,580 | 1,588 | 1,551 | 1,561 | -19 | -1.2% | 89,000 |
| 2016/12/28 | 1,566 | 1,581 | 1,561 | 1,580 | +14 | +0.9% | 82,800 |
| 2016/12/27 | 1,528 | 1,573 | 1,525 | 1,566 | +31 | +2% | 85,800 |
| 2016/12/26 | 1,583 | 1,590 | 1,530 | 1,535 | -59 | -3.7% | 122,100 |
| 2016/12/22 | 1,605 | 1,610 | 1,586 | 1,594 | -11 | -0.7% | 49,700 |
| 2016/12/21 | 1,615 | 1,637 | 1,597 | 1,605 | ±0 | ±0% | 111,400 |
| 2016/12/20 | 1,595 | 1,608 | 1,582 | 1,605 | +4 | +0.2% | 80,900 |
| 2016/12/19 | 1,593 | 1,619 | 1,584 | 1,601 | +1 | +0.1% | 130,200 |
| 2016/12/16 | 1,595 | 1,605 | 1,580 | 1,600 | +15 | +0.9% | 136,600 |
| 2016/12/15 | 1,590 | 1,604 | 1,581 | 1,585 | +2 | +0.1% | 97,500 |
| 2016/12/14 | 1,595 | 1,595 | 1,573 | 1,583 | -5 | -0.3% | 58,300 |
| 2016/12/13 | 1,603 | 1,610 | 1,573 | 1,588 | -29 | -1.8% | 75,700 |
| 2016/12/12 | 1,655 | 1,666 | 1,601 | 1,617 | -13 | -0.8% | 89,000 |
| 2016/12/09 | 1,610 | 1,635 | 1,605 | 1,630 | +18 | +1.1% | 149,000 |
| 2016/12/08 | 1,610 | 1,631 | 1,599 | 1,612 | +37 | +2.3% | 122,800 |
| 2016/12/07 | 1,550 | 1,581 | 1,549 | 1,575 | +36 | +2.3% | 199,100 |
| 2016/12/06 | 1,526 | 1,545 | 1,516 | 1,539 | +38 | +2.5% | 139,700 |
| 2016/12/05 | 1,514 | 1,516 | 1,477 | 1,501 | -34 | -2.2% | 167,000 |
| 2016/12/02 | 1,549 | 1,562 | 1,530 | 1,535 | -13 | -0.8% | 103,300 |
| 2016/12/01 | 1,550 | 1,574 | 1,532 | 1,548 | +23 | +1.5% | 235,700 |
| 2016/11/30 | 1,515 | 1,538 | 1,507 | 1,525 | +20 | +1.3% | 153,100 |
| 2016/11/29 | 1,516 | 1,528 | 1,481 | 1,505 | -40 | -2.6% | 315,800 |
| 2016/11/28 | 1,527 | 1,553 | 1,517 | 1,545 | -1 | -0.1% | 130,900 |
| 2016/11/25 | 1,529 | 1,572 | 1,526 | 1,546 | +17 | +1.1% | 157,200 |
| 2016/11/24 | 1,524 | 1,539 | 1,522 | 1,529 | +23 | +1.5% | 100,900 |
| 2016/11/22 | 1,518 | 1,518 | 1,498 | 1,506 | -12 | -0.8% | 73,100 |
| 2016/11/21 | 1,520 | 1,530 | 1,506 | 1,518 | +12 | +0.8% | 73,000 |
| 2016/11/18 | 1,485 | 1,516 | 1,471 | 1,506 | +48 | +3.3% | 120,800 |
| 2016/11/17 | 1,480 | 1,480 | 1,451 | 1,458 | -36 | -2.4% | 83,500 |
| 2016/11/16 | 1,489 | 1,507 | 1,482 | 1,494 | +23 | +1.6% | 119,100 |
| 2016/11/15 | 1,480 | 1,500 | 1,454 | 1,471 | +12 | +0.8% | 80,200 |
| 2016/11/14 | 1,469 | 1,479 | 1,443 | 1,459 | +30 | +2.1% | 168,400 |
| 2016/11/11 | 1,442 | 1,462 | 1,410 | 1,429 | +28 | +2% | 183,800 |
1901～
1950
件表示中 / 3572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 | 199,400円 | +1.2% | -3.6% | 4.51% | 11.34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 |
| ユニバーサル | 129,100円 | +11.7% | -47.5% | 4.65% | 5.10倍 | 0.25倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 渋谷工 | 355,500円 | +10.0% | -5.6% | 2.53% | 10.69倍 | 0.97倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| キッツ | 104,400円 | +1.8% | +2.4% | 3.93% | 8.75倍 | 0.85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 | 372,500円 | +5.8% | -13.7% | 3.76% | 9.57倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
