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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,295 | 1,347 | 1,283 | 1,337 | +28 | +2.1% | 89,200 |
| 2016/06/14 | 1,329 | 1,346 | 1,296 | 1,309 | -50 | -3.7% | 142,700 |
| 2016/06/13 | 1,395 | 1,395 | 1,353 | 1,359 | -81 | -5.6% | 103,500 |
| 2016/06/10 | 1,446 | 1,457 | 1,423 | 1,440 | +15 | +1.1% | 120,100 |
| 2016/06/09 | 1,432 | 1,434 | 1,420 | 1,425 | -12 | -0.8% | 45,800 |
| 2016/06/08 | 1,435 | 1,438 | 1,418 | 1,437 | +2 | +0.1% | 49,400 |
| 2016/06/07 | 1,420 | 1,442 | 1,420 | 1,435 | +15 | +1.1% | 42,600 |
| 2016/06/06 | 1,397 | 1,423 | 1,380 | 1,420 | -4 | -0.3% | 106,400 |
| 2016/06/03 | 1,421 | 1,441 | 1,415 | 1,424 | +7 | +0.5% | 69,200 |
| 2016/06/02 | 1,434 | 1,434 | 1,411 | 1,417 | -26 | -1.8% | 121,700 |
| 2016/06/01 | 1,417 | 1,447 | 1,412 | 1,443 | +26 | +1.8% | 86,100 |
| 2016/05/31 | 1,363 | 1,417 | 1,356 | 1,417 | +55 | +4% | 83,000 |
| 2016/05/30 | 1,353 | 1,362 | 1,334 | 1,362 | +17 | +1.3% | 69,800 |
| 2016/05/27 | 1,350 | 1,358 | 1,330 | 1,345 | -8 | -0.6% | 57,800 |
| 2016/05/26 | 1,379 | 1,396 | 1,342 | 1,353 | -16 | -1.2% | 85,700 |
| 2016/05/25 | 1,359 | 1,374 | 1,349 | 1,369 | +16 | +1.2% | 84,400 |
| 2016/05/24 | 1,368 | 1,369 | 1,342 | 1,353 | -20 | -1.5% | 109,300 |
| 2016/05/23 | 1,357 | 1,376 | 1,318 | 1,373 | +19 | +1.4% | 87,000 |
| 2016/05/20 | 1,312 | 1,360 | 1,285 | 1,354 | +33 | +2.5% | 104,700 |
| 2016/05/19 | 1,297 | 1,335 | 1,297 | 1,321 | +39 | +3% | 134,100 |
| 2016/05/18 | 1,289 | 1,296 | 1,254 | 1,282 | -7 | -0.5% | 98,400 |
| 2016/05/17 | 1,257 | 1,292 | 1,257 | 1,289 | +35 | +2.8% | 76,100 |
| 2016/05/16 | 1,255 | 1,277 | 1,246 | 1,254 | -22 | -1.7% | 150,700 |
| 2016/05/13 | 1,350 | 1,365 | 1,266 | 1,276 | -152 | -10.6% | 367,800 |
| 2016/05/12 | 1,393 | 1,433 | 1,385 | 1,428 | +5 | +0.4% | 83,300 |
| 2016/05/11 | 1,450 | 1,469 | 1,419 | 1,423 | -13 | -0.9% | 74,000 |
| 2016/05/10 | 1,393 | 1,440 | 1,385 | 1,436 | +51 | +3.7% | 64,100 |
| 2016/05/09 | 1,387 | 1,399 | 1,362 | 1,385 | +1 | +0.1% | 118,200 |
| 2016/05/06 | 1,393 | 1,410 | 1,366 | 1,384 | -23 | -1.6% | 143,600 |
| 2016/05/02 | 1,401 | 1,438 | 1,386 | 1,407 | -80 | -5.4% | 107,300 |
| 2016/04/28 | 1,588 | 1,592 | 1,477 | 1,487 | -68 | -4.4% | 114,400 |
| 2016/04/27 | 1,562 | 1,574 | 1,530 | 1,555 | -7 | -0.4% | 59,000 |
| 2016/04/26 | 1,597 | 1,599 | 1,540 | 1,562 | -36 | -2.3% | 123,100 |
| 2016/04/25 | 1,598 | 1,603 | 1,559 | 1,598 | +36 | +2.3% | 179,900 |
| 2016/04/22 | 1,521 | 1,563 | 1,509 | 1,562 | +31 | +2% | 102,800 |
| 2016/04/21 | 1,524 | 1,539 | 1,514 | 1,531 | +50 | +3.4% | 103,400 |
| 2016/04/20 | 1,501 | 1,507 | 1,477 | 1,481 | ±0 | ±0% | 46,600 |
| 2016/04/19 | 1,480 | 1,500 | 1,463 | 1,481 | +45 | +3.1% | 50,000 |
| 2016/04/18 | 1,420 | 1,444 | 1,411 | 1,436 | -37 | -2.5% | 73,900 |
| 2016/04/15 | 1,475 | 1,505 | 1,466 | 1,473 | -35 | -2.3% | 64,500 |
| 2016/04/14 | 1,484 | 1,523 | 1,481 | 1,508 | +55 | +3.8% | 146,600 |
| 2016/04/13 | 1,423 | 1,459 | 1,420 | 1,453 | +50 | +3.6% | 84,000 |
| 2016/04/12 | 1,340 | 1,411 | 1,337 | 1,403 | +62 | +4.6% | 86,500 |
| 2016/04/11 | 1,363 | 1,363 | 1,318 | 1,341 | -34 | -2.5% | 75,900 |
| 2016/04/08 | 1,323 | 1,396 | 1,302 | 1,375 | +22 | +1.6% | 144,900 |
| 2016/04/07 | 1,350 | 1,385 | 1,340 | 1,353 | +1 | +0.1% | 159,100 |
| 2016/04/06 | 1,357 | 1,376 | 1,334 | 1,352 | +9 | +0.7% | 156,700 |
| 2016/04/05 | 1,386 | 1,398 | 1,331 | 1,343 | -49 | -3.5% | 131,900 |
| 2016/04/04 | 1,376 | 1,419 | 1,373 | 1,392 | -10 | -0.7% | 130,900 |
| 2016/04/01 | 1,484 | 1,484 | 1,400 | 1,402 | -81 | -5.5% | 168,900 |
2051～
2100
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
