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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 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 |
| 2014/04/07 | 1,590 | 1,635 | 1,589 | 1,625 | -3 | -0.2% | 112,800 |
| 2014/04/04 | 1,648 | 1,657 | 1,603 | 1,628 | -19 | -1.2% | 128,900 |
| 2014/04/03 | 1,630 | 1,658 | 1,619 | 1,647 | +13 | +0.8% | 159,500 |
| 2014/04/02 | 1,633 | 1,664 | 1,614 | 1,634 | +1 | +0.1% | 159,700 |
| 2014/04/01 | 1,583 | 1,644 | 1,577 | 1,633 | +42 | +2.6% | 242,000 |
| 2014/03/31 | 1,549 | 1,592 | 1,549 | 1,591 | +50 | +3.2% | 247,600 |
| 2014/03/28 | 1,502 | 1,545 | 1,484 | 1,541 | +34 | +2.3% | 236,900 |
| 2014/03/27 | 1,528 | 1,549 | 1,438 | 1,507 | -55 | -3.5% | 484,100 |
| 2014/03/26 | 1,573 | 1,587 | 1,536 | 1,562 | -11 | -0.7% | 301,000 |
| 2014/03/25 | 1,660 | 1,660 | 1,546 | 1,573 | -48 | -3% | 356,300 |
| 2014/03/24 | 1,656 | 1,704 | 1,596 | 1,621 | -35 | -2.1% | 232,800 |
| 2014/03/20 | 1,707 | 1,707 | 1,647 | 1,656 | -11 | -0.7% | 138,600 |
| 2014/03/19 | 1,688 | 1,715 | 1,664 | 1,667 | -6 | -0.4% | 161,800 |
| 2014/03/18 | 1,665 | 1,700 | 1,647 | 1,673 | +45 | +2.8% | 183,500 |
| 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 |
2701～
2750
件表示中 / 3715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 | 187,900円 | +1.1% | +8.9% | 5.32% | 9.99倍 | 0.75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 |
| シンコウ工 | 125,400円 | +1.8% | +0.8% | 3.99% | 11.85倍 | 1.43倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ＡＳＢ機械 | 605,000円 | +11.5% | +13.6% | 2.64% | 14.28倍 | 1.64倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| やまびこ | 210,700円 | +1.3% | -18.7% | 4.27% | 6.89倍 | 0.80倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ＰＩＬＬＡＲ | 369,500円 | -0.8% | -10.2% | 2.84% | 11.97倍 | 1.17倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
