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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,850 | 1,855 | 1,833 | 1,835 | -17 | -0.9% | 44,300 |
| 2024/03/22 | 1,861 | 1,869 | 1,847 | 1,852 | +2 | +0.1% | 46,000 |
| 2024/03/21 | 1,875 | 1,880 | 1,847 | 1,850 | +7 | +0.4% | 64,400 |
| 2024/03/19 | 1,825 | 1,845 | 1,820 | 1,843 | +20 | +1.1% | 40,500 |
| 2024/03/18 | 1,836 | 1,838 | 1,819 | 1,823 | +4 | +0.2% | 58,400 |
| 2024/03/15 | 1,801 | 1,831 | 1,791 | 1,819 | +18 | +1% | 123,800 |
| 2024/03/14 | 1,779 | 1,802 | 1,766 | 1,801 | +29 | +1.6% | 57,600 |
| 2024/03/13 | 1,799 | 1,805 | 1,753 | 1,772 | -17 | -1% | 59,400 |
| 2024/03/12 | 1,770 | 1,789 | 1,743 | 1,789 | +19 | +1.1% | 86,200 |
| 2024/03/11 | 1,774 | 1,788 | 1,754 | 1,770 | -38 | -2.1% | 90,700 |
| 2024/03/08 | 1,752 | 1,813 | 1,751 | 1,808 | +29 | +1.6% | 115,600 |
| 2024/03/07 | 1,805 | 1,805 | 1,771 | 1,779 | -16 | -0.9% | 75,400 |
| 2024/03/06 | 1,766 | 1,802 | 1,763 | 1,795 | +23 | +1.3% | 76,800 |
| 2024/03/05 | 1,740 | 1,776 | 1,736 | 1,772 | +30 | +1.7% | 78,500 |
| 2024/03/04 | 1,760 | 1,760 | 1,734 | 1,742 | -13 | -0.7% | 91,600 |
| 2024/03/01 | 1,757 | 1,763 | 1,746 | 1,755 | -10 | -0.6% | 48,300 |
| 2024/02/29 | 1,769 | 1,770 | 1,753 | 1,765 | -4 | -0.2% | 67,100 |
| 2024/02/28 | 1,792 | 1,795 | 1,766 | 1,769 | -20 | -1.1% | 62,100 |
| 2024/02/27 | 1,782 | 1,798 | 1,777 | 1,789 | +7 | +0.4% | 67,500 |
| 2024/02/26 | 1,795 | 1,803 | 1,777 | 1,782 | -11 | -0.6% | 49,400 |
| 2024/02/22 | 1,791 | 1,794 | 1,779 | 1,793 | +18 | +1% | 47,700 |
| 2024/02/21 | 1,773 | 1,794 | 1,763 | 1,775 | -4 | -0.2% | 62,300 |
| 2024/02/20 | 1,812 | 1,814 | 1,776 | 1,779 | -27 | -1.5% | 75,700 |
| 2024/02/19 | 1,800 | 1,825 | 1,795 | 1,806 | +39 | +2.2% | 168,400 |
| 2024/02/16 | 1,756 | 1,773 | 1,748 | 1,767 | +17 | +1% | 86,500 |
| 2024/02/15 | 1,762 | 1,774 | 1,738 | 1,750 | ±0 | ±0% | 121,900 |
| 2024/02/14 | 1,735 | 1,754 | 1,726 | 1,750 | +17 | +1% | 86,300 |
| 2024/02/13 | 1,728 | 1,738 | 1,711 | 1,733 | +19 | +1.1% | 56,800 |
| 2024/02/09 | 1,703 | 1,729 | 1,692 | 1,714 | +9 | +0.5% | 107,200 |
| 2024/02/08 | 1,728 | 1,728 | 1,694 | 1,705 | -15 | -0.9% | 64,900 |
| 2024/02/07 | 1,734 | 1,756 | 1,720 | 1,720 | -18 | -1% | 70,000 |
| 2024/02/06 | 1,750 | 1,757 | 1,716 | 1,738 | -22 | -1.3% | 119,400 |
| 2024/02/05 | 1,703 | 1,774 | 1,703 | 1,760 | +69 | +4.1% | 231,400 |
| 2024/02/02 | 1,713 | 1,719 | 1,685 | 1,691 | -21 | -1.2% | 117,300 |
| 2024/02/01 | 1,705 | 1,721 | 1,699 | 1,712 | -8 | -0.5% | 122,300 |
| 2024/01/31 | 1,687 | 1,720 | 1,684 | 1,720 | +28 | +1.7% | 128,700 |
| 2024/01/30 | 1,703 | 1,709 | 1,692 | 1,692 | -11 | -0.6% | 94,200 |
| 2024/01/29 | 1,686 | 1,705 | 1,686 | 1,703 | +23 | +1.4% | 63,300 |
| 2024/01/26 | 1,684 | 1,699 | 1,680 | 1,680 | -11 | -0.7% | 75,300 |
| 2024/01/25 | 1,685 | 1,696 | 1,681 | 1,691 | -1 | -0.1% | 58,200 |
| 2024/01/24 | 1,685 | 1,701 | 1,678 | 1,692 | +3 | +0.2% | 96,800 |
| 2024/01/23 | 1,720 | 1,724 | 1,686 | 1,689 | -31 | -1.8% | 142,800 |
| 2024/01/22 | 1,724 | 1,725 | 1,712 | 1,720 | +6 | +0.4% | 88,500 |
| 2024/01/19 | 1,725 | 1,737 | 1,709 | 1,714 | +8 | +0.5% | 107,200 |
| 2024/01/18 | 1,699 | 1,719 | 1,690 | 1,706 | +26 | +1.5% | 88,800 |
| 2024/01/17 | 1,695 | 1,720 | 1,680 | 1,680 | -7 | -0.4% | 85,300 |
| 2024/01/16 | 1,699 | 1,701 | 1,683 | 1,687 | -6 | -0.4% | 43,000 |
| 2024/01/15 | 1,670 | 1,705 | 1,670 | 1,693 | +23 | +1.4% | 68,400 |
| 2024/01/12 | 1,691 | 1,701 | 1,662 | 1,670 | -25 | -1.5% | 111,900 |
| 2024/01/11 | 1,710 | 1,718 | 1,695 | 1,695 | -3 | -0.2% | 111,100 |
151～
200
件表示中 / 3571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 | 200,700円 | +1.2% | -3.6% | 4.48% | 11.42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 | 0.26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 | 356,500円 | +10.0% | -5.6% | 2.52% | 10.72倍 | 0.98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 | 104,700円 | +1.8% | +2.4% | 3.92% | 8.78倍 | 0.86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 | 370,500円 | +5.8% | -13.7% | 3.78% | 9.51倍 | 0.78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
