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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,870 | 1,880 | 1,832 | 1,847 | -16 | -0.9% | 140,600 |
| 2014/06/18 | 1,823 | 1,870 | 1,812 | 1,863 | +42 | +2.3% | 132,800 |
| 2014/06/17 | 1,826 | 1,842 | 1,802 | 1,821 | -12 | -0.7% | 100,400 |
| 2014/06/16 | 1,849 | 1,851 | 1,815 | 1,833 | -6 | -0.3% | 100,600 |
| 2014/06/13 | 1,821 | 1,844 | 1,807 | 1,839 | +6 | +0.3% | 95,200 |
| 2014/06/12 | 1,825 | 1,849 | 1,820 | 1,833 | -6 | -0.3% | 76,400 |
| 2014/06/11 | 1,802 | 1,853 | 1,802 | 1,839 | +23 | +1.3% | 109,900 |
| 2014/06/10 | 1,806 | 1,821 | 1,804 | 1,816 | +17 | +0.9% | 138,800 |
| 2014/06/09 | 1,813 | 1,829 | 1,796 | 1,799 | -6 | -0.3% | 69,100 |
| 2014/06/06 | 1,812 | 1,827 | 1,789 | 1,805 | -10 | -0.6% | 86,000 |
| 2014/06/05 | 1,830 | 1,835 | 1,791 | 1,815 | -2 | -0.1% | 113,400 |
| 2014/06/04 | 1,825 | 1,839 | 1,813 | 1,817 | +3 | +0.2% | 130,500 |
| 2014/06/03 | 1,785 | 1,825 | 1,767 | 1,814 | +51 | +2.9% | 168,800 |
| 2014/06/02 | 1,750 | 1,775 | 1,741 | 1,763 | +21 | +1.2% | 228,400 |
| 2014/05/30 | 1,819 | 1,821 | 1,732 | 1,742 | -70 | -3.9% | 286,300 |
| 2014/05/29 | 1,785 | 1,822 | 1,777 | 1,812 | +9 | +0.5% | 89,700 |
| 2014/05/28 | 1,793 | 1,819 | 1,785 | 1,803 | +10 | +0.6% | 80,800 |
| 2014/05/27 | 1,800 | 1,816 | 1,789 | 1,793 | -16 | -0.9% | 91,900 |
| 2014/05/26 | 1,782 | 1,817 | 1,775 | 1,809 | +41 | +2.3% | 161,200 |
| 2014/05/23 | 1,759 | 1,775 | 1,750 | 1,768 | +20 | +1.1% | 162,600 |
| 2014/05/22 | 1,742 | 1,764 | 1,731 | 1,748 | +22 | +1.3% | 142,000 |
| 2014/05/21 | 1,701 | 1,738 | 1,689 | 1,726 | +25 | +1.5% | 106,900 |
| 2014/05/20 | 1,707 | 1,723 | 1,675 | 1,701 | -5 | -0.3% | 114,800 |
| 2014/05/19 | 1,741 | 1,749 | 1,703 | 1,706 | -32 | -1.8% | 86,000 |
| 2014/05/16 | 1,730 | 1,743 | 1,714 | 1,738 | -28 | -1.6% | 116,800 |
| 2014/05/15 | 1,708 | 1,775 | 1,705 | 1,766 | +28 | +1.6% | 182,700 |
| 2014/05/14 | 1,713 | 1,743 | 1,712 | 1,738 | +32 | +1.9% | 76,300 |
| 2014/05/13 | 1,720 | 1,740 | 1,698 | 1,706 | +19 | +1.1% | 72,500 |
| 2014/05/12 | 1,710 | 1,744 | 1,678 | 1,687 | +18 | +1.1% | 214,200 |
| 2014/05/09 | 1,622 | 1,673 | 1,618 | 1,669 | +32 | +2% | 103,400 |
| 2014/05/08 | 1,635 | 1,669 | 1,632 | 1,637 | +9 | +0.6% | 90,700 |
| 2014/05/07 | 1,669 | 1,669 | 1,628 | 1,628 | -56 | -3.3% | 95,200 |
| 2014/05/02 | 1,661 | 1,690 | 1,628 | 1,684 | +26 | +1.6% | 100,000 |
| 2014/05/01 | 1,619 | 1,673 | 1,602 | 1,658 | +46 | +2.9% | 158,400 |
| 2014/04/30 | 1,644 | 1,648 | 1,603 | 1,612 | -29 | -1.8% | 76,400 |
| 2014/04/28 | 1,637 | 1,644 | 1,609 | 1,641 | -4 | -0.2% | 109,400 |
| 2014/04/25 | 1,635 | 1,669 | 1,614 | 1,645 | +22 | +1.4% | 90,200 |
| 2014/04/24 | 1,650 | 1,663 | 1,605 | 1,623 | -33 | -2% | 150,800 |
| 2014/04/23 | 1,639 | 1,661 | 1,633 | 1,656 | +33 | +2% | 116,200 |
| 2014/04/22 | 1,635 | 1,649 | 1,621 | 1,623 | -11 | -0.7% | 128,600 |
| 2014/04/21 | 1,614 | 1,645 | 1,614 | 1,634 | +27 | +1.7% | 135,600 |
| 2014/04/18 | 1,577 | 1,613 | 1,577 | 1,607 | +30 | +1.9% | 69,900 |
| 2014/04/17 | 1,571 | 1,583 | 1,570 | 1,577 | +10 | +0.6% | 52,900 |
| 2014/04/16 | 1,515 | 1,568 | 1,515 | 1,567 | +55 | +3.6% | 79,400 |
| 2014/04/15 | 1,520 | 1,551 | 1,510 | 1,512 | -5 | -0.3% | 40,500 |
| 2014/04/14 | 1,522 | 1,544 | 1,488 | 1,517 | -21 | -1.4% | 56,400 |
| 2014/04/11 | 1,513 | 1,559 | 1,438 | 1,538 | -20 | -1.3% | 102,200 |
| 2014/04/10 | 1,598 | 1,614 | 1,550 | 1,558 | -22 | -1.4% | 141,900 |
| 2014/04/09 | 1,591 | 1,610 | 1,554 | 1,580 | -35 | -2.2% | 198,300 |
| 2014/04/08 | 1,628 | 1,648 | 1,612 | 1,615 | -10 | -0.6% | 216,300 |
2551～
2600
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
