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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 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 |
2016/02/08 | 1,610 | 1,649 | 1,579 | 1,630 | +3 | +0.2% | 134,000 |
2016/02/05 | 1,615 | 1,636 | 1,603 | 1,627 | -26 | -1.6% | 167,300 |
2016/02/04 | 1,638 | 1,676 | 1,628 | 1,653 | -25 | -1.5% | 175,500 |
2016/02/03 | 1,725 | 1,728 | 1,661 | 1,678 | -103 | -5.8% | 352,000 |
2016/02/02 | 1,860 | 1,900 | 1,773 | 1,781 | -285 | -13.8% | 478,700 |
2016/02/01 | 2,031 | 2,096 | 2,031 | 2,066 | +59 | +2.9% | 122,400 |
2016/01/29 | 1,950 | 2,017 | 1,928 | 2,007 | +81 | +4.2% | 148,700 |
2016/01/28 | 1,931 | 1,941 | 1,880 | 1,926 | +4 | +0.2% | 127,200 |
2016/01/27 | 1,906 | 1,932 | 1,890 | 1,922 | +75 | +4.1% | 59,100 |
2016/01/26 | 1,899 | 1,899 | 1,841 | 1,847 | -80 | -4.2% | 82,900 |
2016/01/25 | 1,907 | 1,940 | 1,881 | 1,927 | +60 | +3.2% | 75,300 |
2016/01/22 | 1,852 | 1,940 | 1,838 | 1,867 | +83 | +4.7% | 222,600 |
2016/01/21 | 1,821 | 1,864 | 1,783 | 1,784 | -55 | -3% | 273,300 |
2016/01/20 | 1,896 | 1,914 | 1,837 | 1,839 | -64 | -3.4% | 100,700 |
2101~
2150
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