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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 1,281 | 1,281 | 1,248 | 1,256 | -39 | -3% | 66,500 |
2016/09/14 | 1,298 | 1,321 | 1,278 | 1,295 | -17 | -1.3% | 65,300 |
2016/09/13 | 1,319 | 1,334 | 1,299 | 1,312 | +1 | +0.1% | 54,600 |
2016/09/12 | 1,335 | 1,337 | 1,295 | 1,311 | -44 | -3.2% | 81,000 |
2016/09/09 | 1,339 | 1,364 | 1,332 | 1,355 | +42 | +3.2% | 122,600 |
2016/09/08 | 1,307 | 1,320 | 1,292 | 1,313 | +6 | +0.5% | 37,500 |
2016/09/07 | 1,321 | 1,321 | 1,281 | 1,307 | -44 | -3.3% | 120,600 |
2016/09/06 | 1,309 | 1,356 | 1,301 | 1,351 | +37 | +2.8% | 109,900 |
2016/09/05 | 1,345 | 1,385 | 1,312 | 1,314 | +13 | +1% | 132,200 |
2016/09/02 | 1,363 | 1,363 | 1,285 | 1,301 | -68 | -5% | 128,000 |
2016/09/01 | 1,339 | 1,376 | 1,338 | 1,369 | +43 | +3.2% | 125,400 |
2016/08/31 | 1,281 | 1,336 | 1,281 | 1,326 | +67 | +5.3% | 85,100 |
2016/08/30 | 1,206 | 1,281 | 1,205 | 1,259 | +62 | +5.2% | 148,100 |
2016/08/29 | 1,185 | 1,204 | 1,185 | 1,197 | +36 | +3.1% | 64,600 |
2016/08/26 | 1,175 | 1,190 | 1,154 | 1,161 | -29 | -2.4% | 61,700 |
2016/08/25 | 1,202 | 1,203 | 1,182 | 1,190 | -8 | -0.7% | 38,100 |
2016/08/24 | 1,192 | 1,210 | 1,185 | 1,198 | +17 | +1.4% | 43,000 |
2016/08/23 | 1,202 | 1,210 | 1,170 | 1,181 | -33 | -2.7% | 63,300 |
2016/08/22 | 1,211 | 1,222 | 1,203 | 1,214 | +10 | +0.8% | 52,200 |
2016/08/19 | 1,190 | 1,216 | 1,190 | 1,204 | -3 | -0.2% | 72,200 |
2016/08/18 | 1,175 | 1,223 | 1,171 | 1,207 | +17 | +1.4% | 86,900 |
2016/08/17 | 1,177 | 1,194 | 1,169 | 1,190 | -1 | -0.1% | 120,100 |
2016/08/16 | 1,224 | 1,233 | 1,188 | 1,191 | -34 | -2.8% | 64,500 |
2016/08/15 | 1,232 | 1,252 | 1,222 | 1,225 | -22 | -1.8% | 25,500 |
2016/08/12 | 1,191 | 1,248 | 1,191 | 1,247 | +59 | +5% | 75,400 |
2016/08/10 | 1,194 | 1,194 | 1,175 | 1,188 | -11 | -0.9% | 61,800 |
2016/08/09 | 1,203 | 1,214 | 1,186 | 1,199 | -7 | -0.6% | 62,200 |
2016/08/08 | 1,189 | 1,207 | 1,186 | 1,206 | +37 | +3.2% | 67,600 |
2016/08/05 | 1,185 | 1,189 | 1,151 | 1,169 | -9 | -0.8% | 96,400 |
2016/08/04 | 1,140 | 1,185 | 1,133 | 1,178 | +36 | +3.2% | 128,400 |
2016/08/03 | 1,166 | 1,166 | 1,130 | 1,142 | -21 | -1.8% | 139,900 |
2016/08/02 | 1,224 | 1,224 | 1,144 | 1,163 | -98 | -7.8% | 273,600 |
2016/08/01 | 1,271 | 1,284 | 1,251 | 1,261 | -55 | -4.2% | 92,700 |
2016/07/29 | 1,290 | 1,316 | 1,261 | 1,316 | +16 | +1.2% | 75,900 |
2016/07/28 | 1,306 | 1,315 | 1,292 | 1,300 | -22 | -1.7% | 51,500 |
2016/07/27 | 1,275 | 1,325 | 1,270 | 1,322 | +70 | +5.6% | 127,900 |
2016/07/26 | 1,290 | 1,290 | 1,246 | 1,252 | -34 | -2.6% | 89,700 |
2016/07/25 | 1,280 | 1,299 | 1,267 | 1,286 | +30 | +2.4% | 87,400 |
2016/07/22 | 1,254 | 1,271 | 1,239 | 1,256 | -28 | -2.2% | 51,200 |
2016/07/21 | 1,255 | 1,288 | 1,253 | 1,284 | +55 | +4.5% | 69,300 |
2016/07/20 | 1,239 | 1,239 | 1,203 | 1,229 | -18 | -1.4% | 88,900 |
2016/07/19 | 1,282 | 1,295 | 1,230 | 1,247 | -35 | -2.7% | 105,900 |
2016/07/15 | 1,241 | 1,313 | 1,216 | 1,282 | +30 | +2.4% | 244,400 |
2016/07/14 | 1,250 | 1,267 | 1,233 | 1,252 | -11 | -0.9% | 69,300 |
2016/07/13 | 1,279 | 1,279 | 1,244 | 1,263 | +38 | +3.1% | 102,700 |
2016/07/12 | 1,184 | 1,238 | 1,184 | 1,225 | +66 | +5.7% | 70,100 |
2016/07/11 | 1,131 | 1,165 | 1,126 | 1,159 | +49 | +4.4% | 69,300 |
2016/07/08 | 1,124 | 1,148 | 1,108 | 1,110 | -19 | -1.7% | 47,400 |
2016/07/07 | 1,118 | 1,144 | 1,110 | 1,129 | +6 | +0.5% | 55,000 |
2016/07/06 | 1,134 | 1,137 | 1,104 | 1,123 | -39 | -3.4% | 55,700 |
2001~
2050
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