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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,463 | 1,480 | 1,451 | 1,464 | +61 | +4.3% | 489,000 |
| 2013/08/01 | 1,331 | 1,403 | 1,331 | 1,403 | +66 | +4.9% | 512,000 |
| 2013/07/31 | 1,388 | 1,390 | 1,330 | 1,337 | -58 | -4.2% | 636,000 |
| 2013/07/30 | 1,333 | 1,400 | 1,328 | 1,395 | +56 | +4.2% | 363,000 |
| 2013/07/29 | 1,355 | 1,368 | 1,328 | 1,339 | -55 | -3.9% | 488,000 |
| 2013/07/26 | 1,403 | 1,419 | 1,383 | 1,394 | -23 | -1.6% | 444,000 |
| 2013/07/25 | 1,428 | 1,455 | 1,414 | 1,417 | -25 | -1.7% | 434,000 |
| 2013/07/24 | 1,435 | 1,456 | 1,431 | 1,442 | -3 | -0.2% | 263,000 |
| 2013/07/23 | 1,461 | 1,471 | 1,430 | 1,445 | -32 | -2.2% | 532,000 |
| 2013/07/22 | 1,397 | 1,481 | 1,376 | 1,477 | +134 | +10% | 1,039,000 |
| 2013/07/19 | 1,385 | 1,396 | 1,338 | 1,343 | -38 | -2.8% | 418,000 |
| 2013/07/18 | 1,370 | 1,384 | 1,369 | 1,381 | +16 | +1.2% | 285,000 |
| 2013/07/17 | 1,331 | 1,375 | 1,328 | 1,365 | +24 | +1.8% | 355,000 |
| 2013/07/16 | 1,332 | 1,350 | 1,320 | 1,341 | +10 | +0.8% | 275,000 |
| 2013/07/12 | 1,303 | 1,346 | 1,303 | 1,331 | +13 | +1% | 435,000 |
| 2013/07/11 | 1,315 | 1,329 | 1,297 | 1,318 | +3 | +0.2% | 336,000 |
| 2013/07/10 | 1,317 | 1,346 | 1,302 | 1,315 | -3 | -0.2% | 310,000 |
| 2013/07/09 | 1,312 | 1,328 | 1,307 | 1,318 | +10 | +0.8% | 165,000 |
| 2013/07/08 | 1,316 | 1,344 | 1,302 | 1,308 | +13 | +1% | 424,000 |
| 2013/07/05 | 1,290 | 1,308 | 1,281 | 1,295 | +17 | +1.3% | 418,000 |
| 2013/07/04 | 1,276 | 1,281 | 1,258 | 1,278 | +2 | +0.2% | 233,000 |
| 2013/07/03 | 1,280 | 1,289 | 1,257 | 1,276 | -8 | -0.6% | 486,000 |
| 2013/07/02 | 1,247 | 1,289 | 1,228 | 1,284 | +37 | +3% | 491,000 |
| 2013/07/01 | 1,240 | 1,248 | 1,220 | 1,247 | +12 | +1% | 216,000 |
| 2013/06/28 | 1,203 | 1,241 | 1,200 | 1,235 | +35 | +2.9% | 259,000 |
| 2013/06/27 | 1,163 | 1,200 | 1,115 | 1,200 | +58 | +5.1% | 270,000 |
| 2013/06/26 | 1,170 | 1,175 | 1,130 | 1,142 | -21 | -1.8% | 187,000 |
| 2013/06/25 | 1,191 | 1,191 | 1,146 | 1,163 | -28 | -2.4% | 178,000 |
| 2013/06/24 | 1,208 | 1,214 | 1,180 | 1,191 | -9 | -0.8% | 340,000 |
| 2013/06/21 | 1,138 | 1,200 | 1,120 | 1,200 | +6 | +0.5% | 603,000 |
| 2013/06/20 | 1,180 | 1,195 | 1,160 | 1,194 | +15 | +1.3% | 602,000 |
| 2013/06/19 | 1,174 | 1,184 | 1,157 | 1,179 | +34 | +3% | 260,000 |
| 2013/06/18 | 1,139 | 1,173 | 1,126 | 1,145 | -20 | -1.7% | 563,000 |
| 2013/06/17 | 1,089 | 1,166 | 1,089 | 1,165 | +71 | +6.5% | 291,000 |
| 2013/06/14 | 1,136 | 1,146 | 1,084 | 1,094 | +4 | +0.4% | 398,000 |
| 2013/06/13 | 1,135 | 1,135 | 1,081 | 1,090 | -56 | -4.9% | 369,000 |
| 2013/06/12 | 1,138 | 1,156 | 1,100 | 1,146 | -28 | -2.4% | 427,000 |
| 2013/06/11 | 1,170 | 1,192 | 1,150 | 1,174 | +24 | +2.1% | 364,000 |
| 2013/06/10 | 1,086 | 1,160 | 1,086 | 1,150 | +104 | +9.9% | 286,000 |
| 2013/06/07 | 1,055 | 1,088 | 998 | 1,046 | -56 | -5.1% | 428,000 |
| 2013/06/06 | 1,116 | 1,145 | 1,080 | 1,102 | -67 | -5.7% | 573,000 |
| 2013/06/05 | 1,164 | 1,198 | 1,146 | 1,169 | -10 | -0.8% | 634,000 |
| 2013/06/04 | 1,140 | 1,181 | 1,114 | 1,179 | +31 | +2.7% | 520,000 |
| 2013/06/03 | 1,161 | 1,170 | 1,135 | 1,148 | -13 | -1.1% | 648,000 |
| 2013/05/31 | 1,126 | 1,176 | 1,126 | 1,161 | +58 | +5.3% | 546,000 |
| 2013/05/30 | 1,124 | 1,136 | 1,098 | 1,103 | -51 | -4.4% | 211,000 |
| 2013/05/29 | 1,157 | 1,175 | 1,121 | 1,154 | -7 | -0.6% | 563,000 |
| 2013/05/28 | 1,089 | 1,164 | 1,089 | 1,161 | +85 | +7.9% | 924,000 |
| 2013/05/27 | 1,110 | 1,110 | 1,057 | 1,076 | -34 | -3.1% | 1,026,000 |
| 2013/05/24 | 1,137 | 1,184 | 1,062 | 1,110 | -41 | -3.6% | 758,000 |
2751～
2800
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
