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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,703 | 1,709 | 1,692 | 1,692 | -11 | -0.6% | 94,200 |
| 2024/01/29 | 1,686 | 1,705 | 1,686 | 1,703 | +23 | +1.4% | 63,300 |
| 2024/01/26 | 1,684 | 1,699 | 1,680 | 1,680 | -11 | -0.7% | 75,300 |
| 2024/01/25 | 1,685 | 1,696 | 1,681 | 1,691 | -1 | -0.1% | 58,200 |
| 2024/01/24 | 1,685 | 1,701 | 1,678 | 1,692 | +3 | +0.2% | 96,800 |
| 2024/01/23 | 1,720 | 1,724 | 1,686 | 1,689 | -31 | -1.8% | 142,800 |
| 2024/01/22 | 1,724 | 1,725 | 1,712 | 1,720 | +6 | +0.4% | 88,500 |
| 2024/01/19 | 1,725 | 1,737 | 1,709 | 1,714 | +8 | +0.5% | 107,200 |
| 2024/01/18 | 1,699 | 1,719 | 1,690 | 1,706 | +26 | +1.5% | 88,800 |
| 2024/01/17 | 1,695 | 1,720 | 1,680 | 1,680 | -7 | -0.4% | 85,300 |
| 2024/01/16 | 1,699 | 1,701 | 1,683 | 1,687 | -6 | -0.4% | 43,000 |
| 2024/01/15 | 1,670 | 1,705 | 1,670 | 1,693 | +23 | +1.4% | 68,400 |
| 2024/01/12 | 1,691 | 1,701 | 1,662 | 1,670 | -25 | -1.5% | 111,900 |
| 2024/01/11 | 1,710 | 1,718 | 1,695 | 1,695 | -3 | -0.2% | 111,100 |
| 2024/01/10 | 1,695 | 1,708 | 1,693 | 1,698 | +3 | +0.2% | 97,700 |
| 2024/01/09 | 1,679 | 1,697 | 1,672 | 1,695 | +36 | +2.2% | 107,200 |
| 2024/01/05 | 1,656 | 1,668 | 1,652 | 1,659 | +22 | +1.3% | 69,900 |
| 2024/01/04 | 1,609 | 1,637 | 1,592 | 1,637 | +37 | +2.3% | 113,000 |
| 2023/12/29 | 1,588 | 1,607 | 1,588 | 1,600 | +12 | +0.8% | 57,000 |
| 2023/12/28 | 1,574 | 1,588 | 1,571 | 1,588 | +11 | +0.7% | 50,500 |
| 2023/12/27 | 1,560 | 1,582 | 1,560 | 1,577 | +23 | +1.5% | 82,300 |
| 2023/12/26 | 1,556 | 1,567 | 1,548 | 1,554 | -4 | -0.3% | 120,600 |
| 2023/12/25 | 1,590 | 1,590 | 1,555 | 1,558 | -36 | -2.3% | 118,000 |
| 2023/12/22 | 1,578 | 1,594 | 1,575 | 1,594 | +19 | +1.2% | 87,100 |
| 2023/12/21 | 1,571 | 1,583 | 1,566 | 1,575 | -9 | -0.6% | 82,300 |
| 2023/12/20 | 1,590 | 1,600 | 1,584 | 1,584 | +1 | +0.1% | 97,800 |
| 2023/12/19 | 1,580 | 1,587 | 1,558 | 1,583 | +12 | +0.8% | 100,700 |
| 2023/12/18 | 1,573 | 1,578 | 1,556 | 1,571 | -12 | -0.8% | 94,600 |
| 2023/12/15 | 1,581 | 1,600 | 1,576 | 1,583 | -3 | -0.2% | 115,400 |
| 2023/12/14 | 1,610 | 1,611 | 1,582 | 1,586 | -23 | -1.4% | 115,900 |
| 2023/12/13 | 1,613 | 1,620 | 1,602 | 1,609 | -11 | -0.7% | 93,800 |
| 2023/12/12 | 1,625 | 1,629 | 1,613 | 1,620 | -3 | -0.2% | 61,900 |
| 2023/12/11 | 1,616 | 1,625 | 1,610 | 1,623 | +23 | +1.4% | 68,900 |
| 2023/12/08 | 1,632 | 1,634 | 1,594 | 1,600 | -52 | -3.1% | 146,400 |
| 2023/12/07 | 1,648 | 1,659 | 1,640 | 1,652 | -9 | -0.5% | 78,700 |
| 2023/12/06 | 1,628 | 1,664 | 1,623 | 1,661 | +49 | +3% | 110,800 |
| 2023/12/05 | 1,640 | 1,643 | 1,612 | 1,612 | -34 | -2.1% | 72,300 |
| 2023/12/04 | 1,638 | 1,657 | 1,630 | 1,646 | -1 | -0.1% | 99,000 |
| 2023/12/01 | 1,663 | 1,663 | 1,642 | 1,647 | -10 | -0.6% | 75,500 |
| 2023/11/30 | 1,653 | 1,663 | 1,646 | 1,657 | +3 | +0.2% | 92,300 |
| 2023/11/29 | 1,664 | 1,667 | 1,643 | 1,654 | -16 | -1% | 55,300 |
| 2023/11/28 | 1,663 | 1,676 | 1,657 | 1,670 | +18 | +1.1% | 54,500 |
| 2023/11/27 | 1,663 | 1,672 | 1,649 | 1,652 | -8 | -0.5% | 61,800 |
| 2023/11/24 | 1,642 | 1,665 | 1,642 | 1,660 | +19 | +1.2% | 46,600 |
| 2023/11/22 | 1,624 | 1,650 | 1,621 | 1,641 | +8 | +0.5% | 44,000 |
| 2023/11/21 | 1,639 | 1,647 | 1,623 | 1,633 | -6 | -0.4% | 68,500 |
| 2023/11/20 | 1,683 | 1,683 | 1,639 | 1,639 | -35 | -2.1% | 65,800 |
| 2023/11/17 | 1,662 | 1,675 | 1,649 | 1,674 | +19 | +1.1% | 63,700 |
| 2023/11/16 | 1,631 | 1,662 | 1,631 | 1,655 | +17 | +1% | 59,700 |
| 2023/11/15 | 1,647 | 1,649 | 1,628 | 1,638 | +11 | +0.7% | 80,700 |
201～
250
件表示中 / 3585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 | 196,800円 | -0.0% | -10.9% | 5.08% | 12.67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 | 372,000円 | +3.8% | -24.8% | 1.40% | 13.82倍 | 1.00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 | 109,800円 | +1.8% | +2.4% | 3.73% | 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 | 389,000円 | +5.8% | -9.6% | 3.60% | 7.86倍 | 0.81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 | 120,900円 | +9.2% | +8.3% | 3.31% | 16.10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
