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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 1,812 | 1,831 | 1,802 | 1,825 | +19 | +1.1% | 105,800 |
| 2017/06/12 | 1,799 | 1,837 | 1,799 | 1,806 | -8 | -0.4% | 125,200 |
| 2017/06/09 | 1,803 | 1,823 | 1,787 | 1,814 | +23 | +1.3% | 162,000 |
| 2017/06/08 | 1,795 | 1,811 | 1,790 | 1,791 | -4 | -0.2% | 106,000 |
| 2017/06/07 | 1,768 | 1,801 | 1,767 | 1,795 | +20 | +1.1% | 74,000 |
| 2017/06/06 | 1,798 | 1,821 | 1,774 | 1,775 | -33 | -1.8% | 108,700 |
| 2017/06/05 | 1,828 | 1,833 | 1,786 | 1,808 | -30 | -1.6% | 154,100 |
| 2017/06/02 | 1,814 | 1,859 | 1,810 | 1,838 | +44 | +2.5% | 187,200 |
| 2017/06/01 | 1,791 | 1,813 | 1,785 | 1,794 | +5 | +0.3% | 118,500 |
| 2017/05/31 | 1,759 | 1,802 | 1,731 | 1,789 | -1 | -0.1% | 249,100 |
| 2017/05/30 | 1,784 | 1,815 | 1,769 | 1,790 | +8 | +0.4% | 170,900 |
| 2017/05/29 | 1,808 | 1,811 | 1,775 | 1,782 | -20 | -1.1% | 179,900 |
| 2017/05/26 | 1,860 | 1,873 | 1,801 | 1,802 | -74 | -3.9% | 167,400 |
| 2017/05/25 | 1,915 | 1,925 | 1,852 | 1,876 | +13 | +0.7% | 326,500 |
| 2017/05/24 | 1,881 | 1,919 | 1,859 | 1,863 | +5 | +0.3% | 263,000 |
| 2017/05/23 | 1,794 | 1,864 | 1,783 | 1,858 | +135 | +7.8% | 443,000 |
| 2017/05/22 | 1,715 | 1,726 | 1,696 | 1,723 | +25 | +1.5% | 94,600 |
| 2017/05/19 | 1,692 | 1,705 | 1,681 | 1,698 | +18 | +1.1% | 112,600 |
| 2017/05/18 | 1,697 | 1,714 | 1,677 | 1,680 | -57 | -3.3% | 157,600 |
| 2017/05/17 | 1,738 | 1,746 | 1,723 | 1,737 | -22 | -1.3% | 118,000 |
| 2017/05/16 | 1,760 | 1,774 | 1,741 | 1,759 | +19 | +1.1% | 150,800 |
| 2017/05/15 | 1,760 | 1,794 | 1,737 | 1,740 | -12 | -0.7% | 212,100 |
| 2017/05/12 | 1,626 | 1,764 | 1,624 | 1,752 | +86 | +5.2% | 391,600 |
| 2017/05/11 | 1,654 | 1,667 | 1,648 | 1,666 | -2 | -0.1% | 82,200 |
| 2017/05/10 | 1,666 | 1,676 | 1,643 | 1,668 | +12 | +0.7% | 109,600 |
| 2017/05/09 | 1,630 | 1,662 | 1,630 | 1,656 | +16 | +1% | 134,400 |
| 2017/05/08 | 1,650 | 1,656 | 1,628 | 1,640 | +34 | +2.1% | 221,200 |
| 2017/05/02 | 1,600 | 1,618 | 1,596 | 1,606 | +14 | +0.9% | 155,900 |
| 2017/05/01 | 1,560 | 1,597 | 1,558 | 1,592 | +16 | +1% | 99,300 |
| 2017/04/28 | 1,596 | 1,596 | 1,571 | 1,576 | -12 | -0.8% | 83,900 |
| 2017/04/27 | 1,573 | 1,604 | 1,570 | 1,588 | +18 | +1.1% | 145,700 |
| 2017/04/26 | 1,534 | 1,584 | 1,534 | 1,570 | +55 | +3.6% | 144,200 |
| 2017/04/25 | 1,502 | 1,530 | 1,502 | 1,515 | +13 | +0.9% | 140,900 |
| 2017/04/24 | 1,520 | 1,533 | 1,495 | 1,502 | +13 | +0.9% | 137,900 |
| 2017/04/21 | 1,483 | 1,513 | 1,478 | 1,489 | +15 | +1% | 199,200 |
| 2017/04/20 | 1,432 | 1,484 | 1,432 | 1,474 | +68 | +4.8% | 223,700 |
| 2017/04/19 | 1,410 | 1,428 | 1,386 | 1,406 | -13 | -0.9% | 185,900 |
| 2017/04/18 | 1,427 | 1,469 | 1,417 | 1,419 | -2 | -0.1% | 151,400 |
| 2017/04/17 | 1,517 | 1,525 | 1,407 | 1,421 | +24 | +1.7% | 384,900 |
| 2017/04/14 | 1,402 | 1,417 | 1,393 | 1,397 | -5 | -0.4% | 74,600 |
| 2017/04/13 | 1,400 | 1,416 | 1,388 | 1,402 | -21 | -1.5% | 105,000 |
| 2017/04/12 | 1,434 | 1,434 | 1,408 | 1,423 | -28 | -1.9% | 79,700 |
| 2017/04/11 | 1,431 | 1,468 | 1,431 | 1,451 | +10 | +0.7% | 139,500 |
| 2017/04/10 | 1,445 | 1,467 | 1,431 | 1,441 | +11 | +0.8% | 46,700 |
| 2017/04/07 | 1,431 | 1,445 | 1,416 | 1,430 | +18 | +1.3% | 110,900 |
| 2017/04/06 | 1,440 | 1,440 | 1,412 | 1,412 | -32 | -2.2% | 83,900 |
| 2017/04/05 | 1,462 | 1,480 | 1,411 | 1,444 | -21 | -1.4% | 120,200 |
| 2017/04/04 | 1,483 | 1,487 | 1,456 | 1,465 | -28 | -1.9% | 65,700 |
| 2017/04/03 | 1,520 | 1,520 | 1,485 | 1,493 | -18 | -1.2% | 64,000 |
| 2017/03/31 | 1,556 | 1,557 | 1,511 | 1,511 | -36 | -2.3% | 95,300 |
1951～
2000
件表示中 / 3716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 | 188,300円 | +1.1% | +8.9% | 5.31% | 10.02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 |
| 野村マイクロ | 243,900円 | -37.7% | -61.3% | 2.87% | 24.07倍 | 2.53倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| シンコウ工 | 125,300円 | +1.8% | +0.8% | 3.99% | 11.85倍 | 1.44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 |
| 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 | 369,500円 | -0.8% | -10.2% | 2.84% | 11.94倍 | 1.16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
