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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 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 |
| 2016/07/05 | 1,189 | 1,193 | 1,156 | 1,162 | -35 | -2.9% | 30,400 |
| 2016/07/04 | 1,182 | 1,199 | 1,153 | 1,197 | +15 | +1.3% | 62,000 |
| 2016/07/01 | 1,194 | 1,226 | 1,179 | 1,182 | +2 | +0.2% | 82,400 |
| 2016/06/30 | 1,178 | 1,200 | 1,173 | 1,180 | +23 | +2% | 82,700 |
| 2016/06/29 | 1,140 | 1,167 | 1,116 | 1,157 | +12 | +1% | 123,400 |
| 2016/06/28 | 1,123 | 1,153 | 1,098 | 1,145 | -24 | -2.1% | 178,700 |
| 2016/06/27 | 1,193 | 1,211 | 1,144 | 1,169 | -21 | -1.8% | 116,400 |
| 2016/06/24 | 1,398 | 1,398 | 1,170 | 1,190 | -181 | -13.2% | 173,300 |
| 2016/06/23 | 1,315 | 1,373 | 1,308 | 1,371 | +53 | +4% | 58,000 |
| 2016/06/22 | 1,326 | 1,326 | 1,298 | 1,318 | -23 | -1.7% | 112,900 |
| 2016/06/21 | 1,348 | 1,350 | 1,318 | 1,341 | -24 | -1.8% | 109,200 |
| 2016/06/20 | 1,363 | 1,404 | 1,351 | 1,365 | +55 | +4.2% | 100,000 |
| 2016/06/17 | 1,302 | 1,326 | 1,300 | 1,310 | +34 | +2.7% | 65,900 |
| 2016/06/16 | 1,337 | 1,337 | 1,272 | 1,276 | -61 | -4.6% | 77,700 |
2001～
2050
件表示中 / 3572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 | 199,400円 | +1.2% | -3.6% | 4.51% | 11.34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 | 0.25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 | 355,500円 | +10.0% | -5.6% | 2.53% | 10.69倍 | 0.97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 | 104,400円 | +1.8% | +2.4% | 3.93% | 8.75倍 | 0.85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 | 372,500円 | +5.8% | -13.7% | 3.76% | 9.57倍 | 0.79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
