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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 1,593 | 1,630 | 1,593 | 1,627 | +35 | +2.2% | 63,900 |
2023/11/13 | 1,622 | 1,622 | 1,592 | 1,592 | -11 | -0.7% | 54,100 |
2023/11/10 | 1,605 | 1,611 | 1,586 | 1,603 | -8 | -0.5% | 95,900 |
2023/11/09 | 1,580 | 1,628 | 1,580 | 1,611 | +17 | +1.1% | 174,200 |
2023/11/08 | 1,660 | 1,673 | 1,575 | 1,594 | -62 | -3.7% | 294,000 |
2023/11/07 | 1,664 | 1,669 | 1,649 | 1,656 | -7 | -0.4% | 92,300 |
2023/11/06 | 1,663 | 1,673 | 1,656 | 1,663 | +19 | +1.2% | 110,200 |
2023/11/02 | 1,666 | 1,673 | 1,640 | 1,644 | -1 | -0.1% | 99,800 |
2023/11/01 | 1,649 | 1,657 | 1,634 | 1,645 | +12 | +0.7% | 118,100 |
2023/10/31 | 1,613 | 1,633 | 1,597 | 1,633 | +21 | +1.3% | 86,600 |
2023/10/30 | 1,646 | 1,647 | 1,602 | 1,612 | -38 | -2.3% | 123,200 |
2023/10/27 | 1,631 | 1,657 | 1,627 | 1,650 | +24 | +1.5% | 87,500 |
2023/10/26 | 1,630 | 1,649 | 1,623 | 1,626 | -21 | -1.3% | 60,900 |
2023/10/25 | 1,656 | 1,666 | 1,641 | 1,647 | +1 | +0.1% | 96,100 |
2023/10/24 | 1,637 | 1,651 | 1,583 | 1,646 | +9 | +0.5% | 135,100 |
2023/10/23 | 1,640 | 1,655 | 1,636 | 1,637 | -11 | -0.7% | 70,300 |
2023/10/20 | 1,639 | 1,653 | 1,626 | 1,648 | +4 | +0.2% | 55,900 |
2023/10/19 | 1,640 | 1,652 | 1,630 | 1,644 | -13 | -0.8% | 54,200 |
2023/10/18 | 1,649 | 1,659 | 1,637 | 1,657 | +13 | +0.8% | 59,000 |
2023/10/17 | 1,654 | 1,667 | 1,633 | 1,644 | +8 | +0.5% | 50,200 |
2023/10/16 | 1,652 | 1,657 | 1,629 | 1,636 | -24 | -1.4% | 67,600 |
2023/10/13 | 1,676 | 1,686 | 1,654 | 1,660 | -33 | -1.9% | 59,600 |
2023/10/12 | 1,685 | 1,694 | 1,678 | 1,693 | +14 | +0.8% | 71,100 |
2023/10/11 | 1,694 | 1,696 | 1,676 | 1,679 | +4 | +0.2% | 79,200 |
2023/10/10 | 1,651 | 1,678 | 1,651 | 1,675 | +41 | +2.5% | 82,900 |
2023/10/06 | 1,643 | 1,652 | 1,632 | 1,634 | -9 | -0.5% | 74,200 |
2023/10/05 | 1,628 | 1,643 | 1,616 | 1,643 | +40 | +2.5% | 114,600 |
2023/10/04 | 1,643 | 1,646 | 1,596 | 1,603 | -76 | -4.5% | 134,600 |
2023/10/03 | 1,683 | 1,698 | 1,665 | 1,679 | -10 | -0.6% | 86,400 |
2023/10/02 | 1,694 | 1,727 | 1,689 | 1,689 | -5 | -0.3% | 69,600 |
2023/09/29 | 1,743 | 1,750 | 1,687 | 1,694 | -37 | -2.1% | 87,700 |
2023/09/28 | 1,750 | 1,767 | 1,728 | 1,731 | -58 | -3.2% | 74,000 |
2023/09/27 | 1,770 | 1,791 | 1,750 | 1,789 | +9 | +0.5% | 119,200 |
2023/09/26 | 1,778 | 1,791 | 1,763 | 1,780 | ±0 | ±0% | 74,100 |
2023/09/25 | 1,805 | 1,805 | 1,777 | 1,780 | -10 | -0.6% | 72,400 |
2023/09/22 | 1,775 | 1,803 | 1,761 | 1,790 | -10 | -0.6% | 100,100 |
2023/09/21 | 1,808 | 1,818 | 1,797 | 1,800 | +1 | +0.1% | 77,600 |
2023/09/20 | 1,848 | 1,854 | 1,799 | 1,799 | -39 | -2.1% | 98,800 |
2023/09/19 | 1,790 | 1,838 | 1,782 | 1,838 | +48 | +2.7% | 112,800 |
2023/09/15 | 1,789 | 1,804 | 1,786 | 1,790 | +16 | +0.9% | 103,400 |
2023/09/14 | 1,786 | 1,786 | 1,761 | 1,774 | -11 | -0.6% | 91,200 |
2023/09/13 | 1,763 | 1,786 | 1,756 | 1,785 | +24 | +1.4% | 102,300 |
2023/09/12 | 1,742 | 1,763 | 1,742 | 1,761 | +21 | +1.2% | 40,900 |
2023/09/11 | 1,749 | 1,751 | 1,731 | 1,740 | -2 | -0.1% | 98,500 |
2023/09/08 | 1,746 | 1,750 | 1,735 | 1,742 | -20 | -1.1% | 110,200 |
2023/09/07 | 1,760 | 1,775 | 1,757 | 1,762 | +9 | +0.5% | 89,900 |
2023/09/06 | 1,746 | 1,764 | 1,746 | 1,753 | -4 | -0.2% | 77,800 |
2023/09/05 | 1,770 | 1,770 | 1,745 | 1,757 | -3 | -0.2% | 76,700 |
2023/09/04 | 1,733 | 1,764 | 1,725 | 1,760 | +43 | +2.5% | 108,600 |
2023/09/01 | 1,690 | 1,723 | 1,688 | 1,717 | +39 | +2.3% | 146,300 |
251~
300
件表示中 / 3585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 | 197,400円 | -0.0% | -10.9% | 5.07% | 12.71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 | 373,500円 | +3.8% | -24.8% | 1.39% | 13.88倍 | 1.00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 | 110,100円 | +1.8% | +2.4% | 3.72% | 9.03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 | 390,500円 | +5.8% | -9.6% | 3.59% | 7.89倍 | 0.81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 | 121,200円 | +9.2% | +8.3% | 3.30% | 16.14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