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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 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 |
2051～
2100
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
