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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 1,528 | 1,568 | 1,517 | 1,555 | +43 | +2.8% | 122,500 |
2017/02/14 | 1,520 | 1,537 | 1,511 | 1,512 | +1 | +0.1% | 100,700 |
2017/02/13 | 1,523 | 1,525 | 1,500 | 1,511 | +13 | +0.9% | 74,400 |
2017/02/10 | 1,474 | 1,505 | 1,466 | 1,498 | +54 | +3.7% | 101,200 |
2017/02/09 | 1,495 | 1,497 | 1,432 | 1,444 | -71 | -4.7% | 226,600 |
2017/02/08 | 1,504 | 1,519 | 1,489 | 1,515 | +1 | +0.1% | 91,200 |
2017/02/07 | 1,508 | 1,523 | 1,492 | 1,514 | -14 | -0.9% | 171,100 |
2017/02/06 | 1,540 | 1,566 | 1,515 | 1,528 | +3 | +0.2% | 154,100 |
2017/02/03 | 1,495 | 1,541 | 1,495 | 1,525 | +45 | +3% | 176,300 |
2017/02/02 | 1,538 | 1,560 | 1,477 | 1,480 | -35 | -2.3% | 191,000 |
2017/02/01 | 1,491 | 1,521 | 1,476 | 1,515 | -5 | -0.3% | 112,400 |
2017/01/31 | 1,545 | 1,550 | 1,517 | 1,520 | -41 | -2.6% | 120,200 |
2017/01/30 | 1,567 | 1,570 | 1,548 | 1,561 | -5 | -0.3% | 102,200 |
2017/01/27 | 1,580 | 1,580 | 1,548 | 1,566 | -6 | -0.4% | 63,200 |
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 |
1901~
1950
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