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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 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 |
| 2013/11/06 | 1,534 | 1,571 | 1,523 | 1,563 | +29 | +1.9% | 238,000 |
| 2013/11/05 | 1,515 | 1,540 | 1,483 | 1,534 | -6 | -0.4% | 713,000 |
| 2013/11/01 | 1,605 | 1,605 | 1,530 | 1,540 | -34 | -2.2% | 281,000 |
| 2013/10/31 | 1,587 | 1,625 | 1,568 | 1,574 | -47 | -2.9% | 190,000 |
| 2013/10/30 | 1,622 | 1,634 | 1,605 | 1,621 | +32 | +2% | 234,000 |
| 2013/10/29 | 1,577 | 1,609 | 1,562 | 1,589 | -8 | -0.5% | 338,000 |
| 2013/10/28 | 1,618 | 1,640 | 1,594 | 1,597 | -32 | -2% | 386,000 |
| 2013/10/25 | 1,635 | 1,663 | 1,601 | 1,629 | -13 | -0.8% | 428,000 |
| 2013/10/24 | 1,601 | 1,646 | 1,591 | 1,642 | +29 | +1.8% | 303,000 |
| 2013/10/23 | 1,679 | 1,681 | 1,612 | 1,613 | -62 | -3.7% | 419,000 |
| 2013/10/22 | 1,653 | 1,676 | 1,633 | 1,675 | +6 | +0.4% | 288,000 |
| 2013/10/21 | 1,651 | 1,676 | 1,651 | 1,669 | +23 | +1.4% | 150,000 |
| 2013/10/18 | 1,660 | 1,671 | 1,633 | 1,646 | -14 | -0.8% | 207,000 |
| 2013/10/17 | 1,642 | 1,667 | 1,642 | 1,660 | +18 | +1.1% | 247,000 |
| 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 |
2801～
2850
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 | 188,200円 | +1.1% | +8.9% | 5.31% | 10.01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 | 125,500円 | +1.8% | +0.8% | 3.98% | 11.86倍 | 1.44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 | 606,000円 | +11.5% | +13.6% | 2.64% | 14.31倍 | 1.65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 | 210,800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 | 370,000円 | -0.8% | -10.2% | 2.84% | 11.99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
