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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,658 | 1,658 | 1,634 | 1,642 | -4 | -0.2% | 116,000 |
| 2013/10/15 | 1,635 | 1,682 | 1,635 | 1,646 | -1 | -0.1% | 237,000 |
| 2013/10/11 | 1,635 | 1,654 | 1,619 | 1,647 | +12 | +0.7% | 239,000 |
| 2013/10/10 | 1,627 | 1,659 | 1,627 | 1,635 | +8 | +0.5% | 318,000 |
| 2013/10/09 | 1,543 | 1,629 | 1,534 | 1,627 | +57 | +3.6% | 318,000 |
| 2013/10/08 | 1,480 | 1,576 | 1,474 | 1,570 | +74 | +4.9% | 252,000 |
| 2013/10/07 | 1,570 | 1,570 | 1,492 | 1,496 | -59 | -3.8% | 408,000 |
| 2013/10/04 | 1,559 | 1,578 | 1,531 | 1,555 | -4 | -0.3% | 305,000 |
| 2013/10/03 | 1,594 | 1,594 | 1,557 | 1,559 | -40 | -2.5% | 293,000 |
| 2013/10/02 | 1,608 | 1,615 | 1,581 | 1,599 | -10 | -0.6% | 282,000 |
| 2013/10/01 | 1,583 | 1,636 | 1,583 | 1,609 | +10 | +0.6% | 309,000 |
| 2013/09/30 | 1,604 | 1,619 | 1,575 | 1,599 | -23 | -1.4% | 177,000 |
| 2013/09/27 | 1,660 | 1,665 | 1,615 | 1,622 | -33 | -2% | 238,000 |
| 2013/09/26 | 1,592 | 1,657 | 1,592 | 1,655 | +56 | +3.5% | 294,000 |
| 2013/09/25 | 1,613 | 1,613 | 1,574 | 1,599 | -4 | -0.2% | 236,000 |
| 2013/09/24 | 1,580 | 1,607 | 1,561 | 1,603 | +16 | +1% | 129,000 |
| 2013/09/20 | 1,579 | 1,600 | 1,576 | 1,587 | +19 | +1.2% | 166,000 |
| 2013/09/19 | 1,532 | 1,570 | 1,532 | 1,568 | +38 | +2.5% | 190,000 |
| 2013/09/18 | 1,550 | 1,565 | 1,528 | 1,530 | -18 | -1.2% | 170,000 |
| 2013/09/17 | 1,560 | 1,575 | 1,548 | 1,548 | -12 | -0.8% | 104,000 |
| 2013/09/13 | 1,500 | 1,560 | 1,500 | 1,560 | +60 | +4% | 427,000 |
| 2013/09/12 | 1,521 | 1,526 | 1,495 | 1,500 | -21 | -1.4% | 297,000 |
| 2013/09/11 | 1,530 | 1,544 | 1,513 | 1,521 | +10 | +0.7% | 237,000 |
| 2013/09/10 | 1,479 | 1,516 | 1,479 | 1,511 | +26 | +1.8% | 193,000 |
| 2013/09/09 | 1,481 | 1,493 | 1,466 | 1,485 | +19 | +1.3% | 121,000 |
| 2013/09/06 | 1,436 | 1,480 | 1,434 | 1,466 | ±0 | ±0% | 260,000 |
| 2013/09/05 | 1,473 | 1,480 | 1,455 | 1,466 | +9 | +0.6% | 74,000 |
| 2013/09/04 | 1,420 | 1,463 | 1,420 | 1,457 | +7 | +0.5% | 190,000 |
| 2013/09/03 | 1,414 | 1,457 | 1,385 | 1,450 | +37 | +2.6% | 412,000 |
| 2013/09/02 | 1,436 | 1,439 | 1,397 | 1,413 | ±0 | ±0% | 87,000 |
| 2013/08/30 | 1,393 | 1,423 | 1,375 | 1,413 | +25 | +1.8% | 351,000 |
| 2013/08/29 | 1,354 | 1,396 | 1,354 | 1,388 | +4 | +0.3% | 346,000 |
| 2013/08/28 | 1,362 | 1,396 | 1,349 | 1,384 | -38 | -2.7% | 236,000 |
| 2013/08/27 | 1,421 | 1,449 | 1,420 | 1,422 | -29 | -2% | 251,000 |
| 2013/08/26 | 1,450 | 1,460 | 1,431 | 1,451 | -9 | -0.6% | 260,000 |
| 2013/08/23 | 1,423 | 1,487 | 1,414 | 1,460 | +50 | +3.5% | 296,000 |
| 2013/08/22 | 1,420 | 1,420 | 1,385 | 1,410 | -4 | -0.3% | 237,000 |
| 2013/08/21 | 1,411 | 1,445 | 1,399 | 1,414 | -19 | -1.3% | 236,000 |
| 2013/08/20 | 1,479 | 1,479 | 1,432 | 1,433 | -52 | -3.5% | 240,000 |
| 2013/08/19 | 1,469 | 1,492 | 1,460 | 1,485 | +16 | +1.1% | 375,000 |
| 2013/08/16 | 1,470 | 1,484 | 1,452 | 1,469 | -9 | -0.6% | 326,000 |
| 2013/08/15 | 1,440 | 1,490 | 1,428 | 1,478 | +33 | +2.3% | 566,000 |
| 2013/08/14 | 1,416 | 1,450 | 1,416 | 1,445 | +22 | +1.5% | 178,000 |
| 2013/08/13 | 1,380 | 1,428 | 1,380 | 1,423 | +53 | +3.9% | 412,000 |
| 2013/08/12 | 1,378 | 1,398 | 1,363 | 1,370 | -8 | -0.6% | 280,000 |
| 2013/08/09 | 1,377 | 1,401 | 1,359 | 1,378 | -19 | -1.4% | 619,000 |
| 2013/08/08 | 1,414 | 1,445 | 1,396 | 1,397 | -13 | -0.9% | 221,000 |
| 2013/08/07 | 1,447 | 1,447 | 1,410 | 1,410 | -47 | -3.2% | 356,000 |
| 2013/08/06 | 1,448 | 1,463 | 1,422 | 1,457 | +10 | +0.7% | 300,000 |
| 2013/08/05 | 1,450 | 1,464 | 1,433 | 1,447 | -17 | -1.2% | 475,000 |
2701～
2750
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
