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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 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 |
2016/03/31 | 1,494 | 1,520 | 1,467 | 1,483 | -7 | -0.5% | 98,800 |
2016/03/30 | 1,538 | 1,538 | 1,488 | 1,490 | -56 | -3.6% | 88,800 |
2016/03/29 | 1,534 | 1,561 | 1,527 | 1,546 | -22 | -1.4% | 67,400 |
2016/03/28 | 1,540 | 1,568 | 1,531 | 1,568 | +28 | +1.8% | 140,800 |
2016/03/25 | 1,543 | 1,545 | 1,509 | 1,540 | -5 | -0.3% | 107,900 |
2016/03/24 | 1,513 | 1,550 | 1,501 | 1,545 | +24 | +1.6% | 188,300 |
2016/03/23 | 1,543 | 1,567 | 1,513 | 1,521 | -18 | -1.2% | 126,700 |
2016/03/22 | 1,519 | 1,561 | 1,511 | 1,539 | +40 | +2.7% | 91,900 |
2016/03/18 | 1,500 | 1,520 | 1,475 | 1,499 | -11 | -0.7% | 113,700 |
2016/03/17 | 1,494 | 1,528 | 1,494 | 1,510 | +17 | +1.1% | 106,500 |
2016/03/16 | 1,506 | 1,512 | 1,488 | 1,493 | -31 | -2% | 113,800 |
2016/03/15 | 1,559 | 1,563 | 1,518 | 1,524 | -41 | -2.6% | 127,700 |
2016/03/14 | 1,532 | 1,572 | 1,516 | 1,565 | +61 | +4.1% | 144,500 |
2016/03/11 | 1,455 | 1,515 | 1,450 | 1,504 | +25 | +1.7% | 153,800 |
2016/03/10 | 1,474 | 1,494 | 1,458 | 1,479 | +34 | +2.4% | 137,400 |
2016/03/09 | 1,474 | 1,483 | 1,422 | 1,445 | -50 | -3.3% | 184,700 |
2016/03/08 | 1,533 | 1,559 | 1,479 | 1,495 | -46 | -3% | 170,200 |
2016/03/07 | 1,559 | 1,565 | 1,519 | 1,541 | -3 | -0.2% | 187,500 |
2016/03/04 | 1,475 | 1,553 | 1,466 | 1,544 | +69 | +4.7% | 219,600 |
2016/03/03 | 1,453 | 1,477 | 1,434 | 1,475 | +22 | +1.5% | 132,300 |
2016/03/02 | 1,414 | 1,469 | 1,414 | 1,453 | +63 | +4.5% | 148,700 |
2016/03/01 | 1,387 | 1,399 | 1,346 | 1,390 | -6 | -0.4% | 152,000 |
2016/02/29 | 1,438 | 1,462 | 1,396 | 1,396 | +6 | +0.4% | 141,100 |
2016/02/26 | 1,393 | 1,407 | 1,366 | 1,390 | +13 | +0.9% | 201,200 |
2016/02/25 | 1,364 | 1,387 | 1,356 | 1,377 | +8 | +0.6% | 225,300 |
2016/02/24 | 1,397 | 1,397 | 1,352 | 1,369 | -9 | -0.7% | 123,100 |
2016/02/23 | 1,400 | 1,417 | 1,366 | 1,378 | -24 | -1.7% | 162,900 |
2016/02/22 | 1,390 | 1,422 | 1,375 | 1,402 | +11 | +0.8% | 109,500 |
2016/02/19 | 1,412 | 1,412 | 1,365 | 1,391 | -45 | -3.1% | 161,100 |
2016/02/18 | 1,450 | 1,468 | 1,415 | 1,436 | +13 | +0.9% | 197,900 |
2016/02/17 | 1,424 | 1,470 | 1,401 | 1,423 | -4 | -0.3% | 112,700 |
2016/02/16 | 1,417 | 1,460 | 1,408 | 1,427 | -12 | -0.8% | 273,500 |
2016/02/15 | 1,408 | 1,452 | 1,385 | 1,439 | +123 | +9.3% | 160,200 |
2016/02/12 | 1,368 | 1,370 | 1,305 | 1,316 | -117 | -8.2% | 277,500 |
2016/02/10 | 1,484 | 1,521 | 1,399 | 1,433 | -60 | -4% | 266,000 |
2016/02/09 | 1,577 | 1,577 | 1,468 | 1,493 | -137 | -8.4% | 242,800 |
2101~
2150
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