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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,054 | 2,060 | 2,030 | 2,031 | -23 | -1.1% | 32,800 |
| 2024/10/22 | 2,100 | 2,100 | 2,041 | 2,054 | -39 | -1.9% | 47,800 |
| 2024/10/21 | 2,120 | 2,125 | 2,093 | 2,093 | -27 | -1.3% | 38,500 |
| 2024/10/18 | 2,122 | 2,123 | 2,101 | 2,120 | +14 | +0.7% | 30,700 |
| 2024/10/17 | 2,120 | 2,140 | 2,101 | 2,106 | -2 | -0.1% | 32,600 |
| 2024/10/16 | 2,106 | 2,148 | 2,097 | 2,108 | -22 | -1% | 51,600 |
| 2024/10/15 | 2,125 | 2,141 | 2,106 | 2,130 | +28 | +1.3% | 63,300 |
| 2024/10/11 | 2,120 | 2,124 | 2,098 | 2,102 | -22 | -1% | 40,900 |
| 2024/10/10 | 2,135 | 2,143 | 2,118 | 2,124 | -10 | -0.5% | 27,400 |
| 2024/10/09 | 2,139 | 2,145 | 2,121 | 2,134 | +19 | +0.9% | 31,900 |
| 2024/10/08 | 2,150 | 2,153 | 2,110 | 2,115 | -39 | -1.8% | 77,200 |
| 2024/10/07 | 2,173 | 2,180 | 2,130 | 2,154 | +10 | +0.5% | 112,100 |
| 2024/10/04 | 2,132 | 2,157 | 2,116 | 2,144 | +16 | +0.8% | 71,300 |
| 2024/10/03 | 2,130 | 2,136 | 2,114 | 2,128 | +31 | +1.5% | 56,700 |
| 2024/10/02 | 2,084 | 2,118 | 2,066 | 2,097 | +7 | +0.3% | 63,700 |
| 2024/10/01 | 2,072 | 2,100 | 2,070 | 2,090 | +43 | +2.1% | 56,300 |
| 2024/09/30 | 2,028 | 2,062 | 2,018 | 2,047 | -31 | -1.5% | 90,400 |
| 2024/09/27 | 2,071 | 2,095 | 2,065 | 2,078 | -32 | -1.5% | 76,100 |
| 2024/09/26 | 2,116 | 2,116 | 2,088 | 2,110 | +27 | +1.3% | 83,400 |
| 2024/09/25 | 2,070 | 2,092 | 2,062 | 2,083 | ±0 | ±0% | 56,400 |
| 2024/09/24 | 2,140 | 2,140 | 2,083 | 2,083 | -25 | -1.2% | 70,900 |
| 2024/09/20 | 2,140 | 2,145 | 2,108 | 2,108 | +3 | +0.1% | 101,400 |
| 2024/09/19 | 2,090 | 2,115 | 2,077 | 2,105 | +55 | +2.7% | 69,700 |
| 2024/09/18 | 2,060 | 2,074 | 2,033 | 2,050 | +5 | +0.2% | 42,800 |
| 2024/09/17 | 2,041 | 2,066 | 2,017 | 2,045 | +29 | +1.4% | 68,800 |
| 2024/09/13 | 1,990 | 2,023 | 1,990 | 2,016 | +6 | +0.3% | 46,200 |
| 2024/09/12 | 2,000 | 2,039 | 2,000 | 2,010 | +21 | +1.1% | 41,600 |
| 2024/09/11 | 2,008 | 2,013 | 1,966 | 1,989 | -19 | -0.9% | 59,400 |
| 2024/09/10 | 2,049 | 2,056 | 2,008 | 2,008 | -34 | -1.7% | 61,000 |
| 2024/09/09 | 1,950 | 2,042 | 1,950 | 2,042 | +26 | +1.3% | 60,500 |
| 2024/09/06 | 2,001 | 2,022 | 1,985 | 2,016 | +10 | +0.5% | 48,500 |
| 2024/09/05 | 1,993 | 2,039 | 1,987 | 2,006 | -6 | -0.3% | 54,400 |
| 2024/09/04 | 2,039 | 2,059 | 2,010 | 2,012 | -77 | -3.7% | 76,600 |
| 2024/09/03 | 2,050 | 2,089 | 2,050 | 2,089 | +40 | +2% | 55,600 |
| 2024/09/02 | 2,051 | 2,059 | 2,026 | 2,049 | +7 | +0.3% | 51,500 |
| 2024/08/30 | 2,027 | 2,055 | 2,020 | 2,042 | +20 | +1% | 51,500 |
| 2024/08/29 | 1,994 | 2,024 | 1,979 | 2,022 | +22 | +1.1% | 65,900 |
| 2024/08/28 | 1,995 | 2,002 | 1,982 | 2,000 | +3 | +0.2% | 30,800 |
| 2024/08/27 | 1,970 | 2,004 | 1,958 | 1,997 | +37 | +1.9% | 39,800 |
| 2024/08/26 | 2,000 | 2,000 | 1,952 | 1,960 | -36 | -1.8% | 44,000 |
| 2024/08/23 | 1,980 | 1,996 | 1,974 | 1,996 | +20 | +1% | 47,900 |
| 2024/08/22 | 1,972 | 1,991 | 1,958 | 1,976 | -2 | -0.1% | 33,600 |
| 2024/08/21 | 1,960 | 2,007 | 1,960 | 1,978 | -15 | -0.8% | 32,700 |
| 2024/08/20 | 1,992 | 2,010 | 1,973 | 1,993 | +34 | +1.7% | 54,100 |
| 2024/08/19 | 1,995 | 2,013 | 1,956 | 1,959 | -16 | -0.8% | 103,100 |
| 2024/08/16 | 1,939 | 1,975 | 1,924 | 1,975 | +80 | +4.2% | 72,200 |
| 2024/08/15 | 1,890 | 1,917 | 1,890 | 1,895 | +12 | +0.6% | 46,100 |
| 2024/08/14 | 1,880 | 1,884 | 1,855 | 1,883 | +21 | +1.1% | 66,600 |
| 2024/08/13 | 1,841 | 1,872 | 1,837 | 1,862 | +22 | +1.2% | 57,100 |
| 2024/08/09 | 1,870 | 1,896 | 1,809 | 1,840 | +10 | +0.5% | 96,500 |
151～
200
件表示中 / 3715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 | 188,000円 | +1.1% | +8.9% | 5.32% | 10.00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 |
| シンコウ工 | 122,400円 | +1.8% | +0.8% | 4.08% | 11.57倍 | 1.40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 |
| ＡＳＢ機械 | 615,000円 | +11.5% | +13.6% | 2.60% | 14.52倍 | 1.67倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 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 | 372,000円 | -0.8% | -10.2% | 2.82% | 12.05倍 | 1.18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
