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 |
---|---|---|---|---|---|---|---|
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 |
2016/11/10 | 1,400 | 1,432 | 1,357 | 1,401 | +31 | +2.3% | 359,300 |
2016/11/09 | 1,499 | 1,520 | 1,342 | 1,370 | -118 | -7.9% | 184,100 |
2016/11/08 | 1,485 | 1,492 | 1,472 | 1,488 | +6 | +0.4% | 66,300 |
2016/11/07 | 1,482 | 1,521 | 1,473 | 1,482 | +24 | +1.6% | 142,600 |
2016/11/04 | 1,442 | 1,469 | 1,415 | 1,458 | -14 | -1% | 100,900 |
2016/11/02 | 1,477 | 1,477 | 1,457 | 1,472 | -30 | -2% | 148,000 |
2016/11/01 | 1,491 | 1,504 | 1,471 | 1,502 | +4 | +0.3% | 89,600 |
2016/10/31 | 1,491 | 1,500 | 1,476 | 1,498 | +8 | +0.5% | 107,800 |
2016/10/28 | 1,468 | 1,512 | 1,464 | 1,490 | +29 | +2% | 411,700 |
2016/10/27 | 1,475 | 1,483 | 1,456 | 1,461 | -5 | -0.3% | 112,900 |
2016/10/26 | 1,438 | 1,472 | 1,438 | 1,466 | +30 | +2.1% | 193,900 |
2016/10/25 | 1,429 | 1,453 | 1,420 | 1,436 | +14 | +1% | 193,500 |
2016/10/24 | 1,425 | 1,436 | 1,414 | 1,422 | +6 | +0.4% | 112,200 |
2016/10/21 | 1,392 | 1,436 | 1,378 | 1,416 | +27 | +1.9% | 189,700 |
2016/10/20 | 1,376 | 1,391 | 1,371 | 1,389 | +10 | +0.7% | 99,100 |
2016/10/19 | 1,380 | 1,386 | 1,362 | 1,379 | +17 | +1.2% | 91,600 |
2016/10/18 | 1,368 | 1,379 | 1,343 | 1,362 | -13 | -0.9% | 125,600 |
2016/10/17 | 1,372 | 1,393 | 1,362 | 1,375 | +1 | +0.1% | 62,100 |
2016/10/14 | 1,372 | 1,379 | 1,351 | 1,374 | +4 | +0.3% | 62,400 |
2016/10/13 | 1,357 | 1,381 | 1,350 | 1,370 | +13 | +1% | 143,000 |
2016/10/12 | 1,353 | 1,376 | 1,342 | 1,357 | -14 | -1% | 94,000 |
2016/10/11 | 1,354 | 1,397 | 1,345 | 1,371 | -11 | -0.8% | 106,900 |
2016/10/07 | 1,380 | 1,383 | 1,358 | 1,382 | +14 | +1% | 90,700 |
2016/10/06 | 1,348 | 1,387 | 1,339 | 1,368 | +35 | +2.6% | 168,000 |
2016/10/05 | 1,260 | 1,352 | 1,258 | 1,333 | +81 | +6.5% | 304,800 |
2016/10/04 | 1,221 | 1,258 | 1,210 | 1,252 | +25 | +2% | 100,700 |
2016/10/03 | 1,230 | 1,241 | 1,220 | 1,227 | +3 | +0.2% | 106,900 |
2016/09/30 | 1,215 | 1,230 | 1,206 | 1,224 | -31 | -2.5% | 87,600 |
2016/09/29 | 1,232 | 1,258 | 1,231 | 1,255 | +36 | +3% | 80,600 |
2016/09/28 | 1,245 | 1,245 | 1,193 | 1,219 | -31 | -2.5% | 140,200 |
2016/09/27 | 1,225 | 1,250 | 1,205 | 1,250 | +6 | +0.5% | 123,400 |
2016/09/26 | 1,286 | 1,286 | 1,235 | 1,244 | -44 | -3.4% | 138,800 |
2016/09/23 | 1,295 | 1,312 | 1,253 | 1,288 | -27 | -2.1% | 132,900 |
2016/09/21 | 1,271 | 1,317 | 1,233 | 1,315 | +33 | +2.6% | 162,300 |
2016/09/20 | 1,261 | 1,289 | 1,253 | 1,282 | ±0 | ±0% | 83,700 |
2016/09/16 | 1,259 | 1,285 | 1,253 | 1,282 | +26 | +2.1% | 57,500 |
1951~
2000
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