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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,565 | 1,573 | 1,541 | 1,547 | -1 | -0.1% | 122,600 |
| 2017/03/29 | 1,536 | 1,560 | 1,535 | 1,548 | +7 | +0.5% | 108,300 |
| 2017/03/28 | 1,525 | 1,541 | 1,516 | 1,541 | +38 | +2.5% | 120,400 |
| 2017/03/27 | 1,516 | 1,523 | 1,501 | 1,503 | -27 | -1.8% | 84,500 |
| 2017/03/24 | 1,516 | 1,553 | 1,505 | 1,530 | +7 | +0.5% | 99,000 |
| 2017/03/23 | 1,534 | 1,537 | 1,514 | 1,523 | -17 | -1.1% | 58,000 |
| 2017/03/22 | 1,553 | 1,566 | 1,540 | 1,540 | -60 | -3.8% | 72,100 |
| 2017/03/21 | 1,607 | 1,622 | 1,600 | 1,600 | -17 | -1.1% | 70,300 |
| 2017/03/17 | 1,615 | 1,629 | 1,610 | 1,617 | -1 | -0.1% | 62,800 |
| 2017/03/16 | 1,611 | 1,632 | 1,600 | 1,618 | -11 | -0.7% | 114,900 |
| 2017/03/15 | 1,650 | 1,650 | 1,624 | 1,629 | -22 | -1.3% | 83,300 |
| 2017/03/14 | 1,640 | 1,662 | 1,640 | 1,651 | +9 | +0.5% | 81,900 |
| 2017/03/13 | 1,645 | 1,652 | 1,637 | 1,642 | -3 | -0.2% | 78,000 |
| 2017/03/10 | 1,640 | 1,663 | 1,637 | 1,645 | +9 | +0.6% | 169,600 |
| 2017/03/09 | 1,630 | 1,658 | 1,620 | 1,636 | +21 | +1.3% | 114,100 |
| 2017/03/08 | 1,609 | 1,621 | 1,606 | 1,615 | +1 | +0.1% | 81,300 |
| 2017/03/07 | 1,610 | 1,622 | 1,605 | 1,614 | -5 | -0.3% | 57,300 |
| 2017/03/06 | 1,618 | 1,633 | 1,610 | 1,619 | -8 | -0.5% | 60,900 |
| 2017/03/03 | 1,633 | 1,643 | 1,623 | 1,627 | -18 | -1.1% | 72,100 |
| 2017/03/02 | 1,640 | 1,665 | 1,637 | 1,645 | +30 | +1.9% | 124,800 |
| 2017/03/01 | 1,619 | 1,622 | 1,586 | 1,615 | -4 | -0.2% | 147,300 |
| 2017/02/28 | 1,615 | 1,645 | 1,603 | 1,619 | +34 | +2.1% | 155,900 |
| 2017/02/27 | 1,605 | 1,605 | 1,570 | 1,585 | -34 | -2.1% | 65,600 |
| 2017/02/24 | 1,608 | 1,623 | 1,593 | 1,619 | +4 | +0.2% | 123,000 |
| 2017/02/23 | 1,635 | 1,635 | 1,606 | 1,615 | -13 | -0.8% | 73,600 |
| 2017/02/22 | 1,627 | 1,631 | 1,613 | 1,628 | +11 | +0.7% | 77,600 |
| 2017/02/21 | 1,619 | 1,622 | 1,606 | 1,617 | +8 | +0.5% | 53,600 |
| 2017/02/20 | 1,580 | 1,626 | 1,579 | 1,609 | +30 | +1.9% | 155,000 |
| 2017/02/17 | 1,574 | 1,580 | 1,560 | 1,579 | -2 | -0.1% | 73,700 |
| 2017/02/16 | 1,563 | 1,587 | 1,563 | 1,581 | +26 | +1.7% | 111,100 |
| 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 |
2001～
2050
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
