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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,650 | 1,656 | 1,606 | 1,628 | -54 | -3.2% | 181,700 |
| 2014/03/14 | 1,711 | 1,720 | 1,670 | 1,682 | -74 | -4.2% | 203,500 |
| 2014/03/13 | 1,796 | 1,799 | 1,740 | 1,756 | -11 | -0.6% | 194,000 |
| 2014/03/12 | 1,674 | 1,778 | 1,635 | 1,767 | -27 | -1.5% | 421,700 |
| 2014/03/11 | 1,820 | 1,960 | 1,774 | 1,794 | +28 | +1.6% | 433,100 |
| 2014/03/10 | 1,718 | 1,784 | 1,715 | 1,766 | +17 | +1% | 210,000 |
| 2014/03/07 | 1,730 | 1,773 | 1,729 | 1,749 | +21 | +1.2% | 258,000 |
| 2014/03/06 | 1,668 | 1,739 | 1,640 | 1,728 | +51 | +3% | 378,100 |
| 2014/03/05 | 1,701 | 1,780 | 1,670 | 1,677 | +9 | +0.5% | 916,300 |
| 2014/03/04 | 1,600 | 1,695 | 1,590 | 1,668 | +121 | +7.8% | 545,300 |
| 2014/03/03 | 1,505 | 1,550 | 1,495 | 1,547 | +28 | +1.8% | 169,400 |
| 2014/02/28 | 1,527 | 1,527 | 1,495 | 1,519 | -6 | -0.4% | 116,900 |
| 2014/02/27 | 1,521 | 1,541 | 1,509 | 1,525 | +3 | +0.2% | 45,300 |
| 2014/02/26 | 1,529 | 1,563 | 1,521 | 1,522 | -47 | -3% | 135,000 |
| 2014/02/25 | 1,560 | 1,571 | 1,542 | 1,569 | +33 | +2.1% | 61,700 |
| 2014/02/24 | 1,556 | 1,576 | 1,506 | 1,536 | -19 | -1.2% | 75,300 |
| 2014/02/21 | 1,536 | 1,560 | 1,524 | 1,555 | +32 | +2.1% | 87,100 |
| 2014/02/20 | 1,548 | 1,557 | 1,510 | 1,523 | -26 | -1.7% | 89,800 |
| 2014/02/19 | 1,557 | 1,561 | 1,528 | 1,549 | -20 | -1.3% | 107,100 |
| 2014/02/18 | 1,541 | 1,577 | 1,528 | 1,569 | +28 | +1.8% | 94,500 |
| 2014/02/17 | 1,525 | 1,546 | 1,481 | 1,541 | +14 | +0.9% | 117,600 |
| 2014/02/14 | 1,526 | 1,544 | 1,509 | 1,527 | +23 | +1.5% | 183,400 |
| 2014/02/13 | 1,535 | 1,551 | 1,502 | 1,504 | -31 | -2% | 145,600 |
| 2014/02/12 | 1,526 | 1,560 | 1,506 | 1,535 | +37 | +2.5% | 111,000 |
| 2014/02/10 | 1,508 | 1,511 | 1,476 | 1,498 | +13 | +0.9% | 93,200 |
| 2014/02/07 | 1,470 | 1,501 | 1,455 | 1,485 | +26 | +1.8% | 161,600 |
| 2014/02/06 | 1,467 | 1,495 | 1,430 | 1,459 | +8 | +0.6% | 130,700 |
| 2014/02/05 | 1,461 | 1,489 | 1,394 | 1,451 | +11 | +0.8% | 329,200 |
| 2014/02/04 | 1,374 | 1,493 | 1,322 | 1,440 | -184 | -11.3% | 673,200 |
| 2014/02/03 | 1,660 | 1,679 | 1,613 | 1,624 | -64 | -3.8% | 144,500 |
| 2014/01/31 | 1,706 | 1,726 | 1,673 | 1,688 | -17 | -1% | 140,800 |
| 2014/01/30 | 1,750 | 1,750 | 1,689 | 1,705 | -73 | -4.1% | 104,900 |
| 2014/01/29 | 1,700 | 1,778 | 1,700 | 1,778 | +102 | +6.1% | 129,400 |
| 2014/01/28 | 1,715 | 1,733 | 1,672 | 1,676 | -52 | -3% | 208,700 |
| 2014/01/27 | 1,725 | 1,745 | 1,707 | 1,728 | -37 | -2.1% | 221,500 |
| 2014/01/24 | 1,770 | 1,771 | 1,755 | 1,765 | -21 | -1.2% | 168,500 |
| 2014/01/23 | 1,811 | 1,812 | 1,782 | 1,786 | -23 | -1.3% | 160,900 |
| 2014/01/22 | 1,792 | 1,814 | 1,768 | 1,809 | +11 | +0.6% | 125,800 |
| 2014/01/21 | 1,814 | 1,815 | 1,790 | 1,798 | +2 | +0.1% | 70,100 |
| 2014/01/20 | 1,777 | 1,812 | 1,772 | 1,796 | +10 | +0.6% | 129,100 |
| 2014/01/17 | 1,767 | 1,794 | 1,761 | 1,786 | +6 | +0.3% | 83,800 |
| 2014/01/16 | 1,807 | 1,824 | 1,775 | 1,780 | -22 | -1.2% | 131,800 |
| 2014/01/15 | 1,787 | 1,830 | 1,782 | 1,802 | +61 | +3.5% | 258,900 |
| 2014/01/14 | 1,766 | 1,766 | 1,738 | 1,741 | -61 | -3.4% | 175,700 |
| 2014/01/10 | 1,795 | 1,806 | 1,771 | 1,802 | +11 | +0.6% | 183,000 |
| 2014/01/09 | 1,784 | 1,800 | 1,763 | 1,791 | +1 | +0.1% | 215,200 |
| 2014/01/08 | 1,762 | 1,798 | 1,762 | 1,790 | +47 | +2.7% | 231,500 |
| 2014/01/07 | 1,737 | 1,770 | 1,732 | 1,743 | +8 | +0.5% | 359,500 |
| 2014/01/06 | 1,738 | 1,755 | 1,723 | 1,735 | -14 | -0.8% | 188,300 |
| 2013/12/30 | 1,714 | 1,763 | 1,714 | 1,749 | +35 | +2% | 392,000 |
2601～
2650
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
