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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/12/27 | 1,701 | 1,721 | 1,693 | 1,714 | +21 | +1.2% | 116,000 |
| 2013/12/26 | 1,688 | 1,700 | 1,671 | 1,693 | +36 | +2.2% | 119,000 |
| 2013/12/25 | 1,626 | 1,688 | 1,614 | 1,657 | -1 | -0.1% | 554,000 |
| 2013/12/24 | 1,701 | 1,717 | 1,652 | 1,658 | -45 | -2.6% | 365,000 |
| 2013/12/20 | 1,703 | 1,714 | 1,671 | 1,703 | ±0 | ±0% | 463,000 |
| 2013/12/19 | 1,720 | 1,737 | 1,695 | 1,703 | -5 | -0.3% | 310,000 |
| 2013/12/18 | 1,697 | 1,718 | 1,689 | 1,708 | +11 | +0.6% | 341,000 |
| 2013/12/17 | 1,683 | 1,712 | 1,675 | 1,697 | +25 | +1.5% | 231,000 |
| 2013/12/16 | 1,680 | 1,717 | 1,663 | 1,672 | -39 | -2.3% | 388,000 |
| 2013/12/13 | 1,707 | 1,730 | 1,676 | 1,711 | +4 | +0.2% | 438,000 |
| 2013/12/12 | 1,721 | 1,724 | 1,694 | 1,707 | -8 | -0.5% | 269,000 |
| 2013/12/11 | 1,737 | 1,745 | 1,689 | 1,715 | -24 | -1.4% | 232,000 |
| 2013/12/10 | 1,761 | 1,772 | 1,729 | 1,739 | -34 | -1.9% | 294,000 |
| 2013/12/09 | 1,750 | 1,788 | 1,733 | 1,773 | +32 | +1.8% | 495,000 |
| 2013/12/06 | 1,733 | 1,750 | 1,707 | 1,741 | +8 | +0.5% | 219,000 |
| 2013/12/05 | 1,731 | 1,753 | 1,699 | 1,733 | -3 | -0.2% | 817,000 |
| 2013/12/04 | 1,725 | 1,764 | 1,714 | 1,736 | -21 | -1.2% | 408,000 |
| 2013/12/03 | 1,760 | 1,776 | 1,752 | 1,757 | ±0 | ±0% | 401,000 |
| 2013/12/02 | 1,759 | 1,766 | 1,743 | 1,757 | +2 | +0.1% | 205,000 |
| 2013/11/29 | 1,759 | 1,762 | 1,725 | 1,755 | -5 | -0.3% | 213,000 |
| 2013/11/28 | 1,750 | 1,760 | 1,727 | 1,760 | +22 | +1.3% | 168,000 |
| 2013/11/27 | 1,708 | 1,757 | 1,708 | 1,738 | -2 | -0.1% | 189,000 |
| 2013/11/26 | 1,725 | 1,750 | 1,703 | 1,740 | +13 | +0.8% | 203,000 |
| 2013/11/25 | 1,690 | 1,750 | 1,690 | 1,727 | +42 | +2.5% | 265,000 |
| 2013/11/22 | 1,701 | 1,725 | 1,677 | 1,685 | -3 | -0.2% | 220,000 |
| 2013/11/21 | 1,687 | 1,710 | 1,664 | 1,688 | +1 | +0.1% | 244,000 |
| 2013/11/20 | 1,654 | 1,690 | 1,653 | 1,687 | +33 | +2% | 273,000 |
| 2013/11/19 | 1,628 | 1,660 | 1,622 | 1,654 | +25 | +1.5% | 153,000 |
| 2013/11/18 | 1,651 | 1,660 | 1,621 | 1,629 | +32 | +2% | 169,000 |
| 2013/11/15 | 1,674 | 1,679 | 1,581 | 1,597 | -50 | -3% | 586,000 |
| 2013/11/14 | 1,626 | 1,661 | 1,619 | 1,647 | +17 | +1% | 204,000 |
| 2013/11/13 | 1,603 | 1,643 | 1,603 | 1,630 | +5 | +0.3% | 118,000 |
| 2013/11/12 | 1,626 | 1,691 | 1,615 | 1,625 | +3 | +0.2% | 203,000 |
| 2013/11/11 | 1,722 | 1,753 | 1,622 | 1,622 | -121 | -6.9% | 799,000 |
| 2013/11/08 | 1,586 | 1,760 | 1,551 | 1,743 | +149 | +9.3% | 992,000 |
| 2013/11/07 | 1,563 | 1,595 | 1,542 | 1,594 | +31 | +2% | 236,000 |
2651～
2700
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
