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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,674 | 1,704 | 1,666 | 1,702 | +36 | +2.2% | 142,900 |
| 2023/08/09 | 1,650 | 1,670 | 1,635 | 1,666 | +15 | +0.9% | 122,600 |
| 2023/08/08 | 1,675 | 1,678 | 1,637 | 1,651 | -23 | -1.4% | 134,000 |
| 2023/08/07 | 1,663 | 1,675 | 1,631 | 1,674 | +4 | +0.2% | 169,000 |
| 2023/08/04 | 1,609 | 1,671 | 1,603 | 1,670 | +45 | +2.8% | 335,700 |
| 2023/08/03 | 1,763 | 1,777 | 1,611 | 1,625 | -164 | -9.2% | 748,200 |
| 2023/08/02 | 1,775 | 1,825 | 1,766 | 1,789 | -3 | -0.2% | 279,500 |
| 2023/08/01 | 1,772 | 1,792 | 1,770 | 1,792 | +28 | +1.6% | 111,900 |
| 2023/07/31 | 1,777 | 1,792 | 1,759 | 1,764 | +13 | +0.7% | 112,000 |
| 2023/07/28 | 1,730 | 1,764 | 1,727 | 1,751 | -7 | -0.4% | 124,100 |
| 2023/07/27 | 1,760 | 1,771 | 1,750 | 1,758 | ±0 | ±0% | 56,000 |
| 2023/07/26 | 1,778 | 1,778 | 1,756 | 1,758 | -25 | -1.4% | 52,600 |
| 2023/07/25 | 1,786 | 1,789 | 1,776 | 1,783 | -6 | -0.3% | 49,000 |
| 2023/07/24 | 1,783 | 1,791 | 1,769 | 1,789 | +33 | +1.9% | 73,600 |
| 2023/07/21 | 1,750 | 1,773 | 1,740 | 1,756 | -3 | -0.2% | 84,400 |
| 2023/07/20 | 1,781 | 1,791 | 1,748 | 1,759 | -21 | -1.2% | 91,200 |
| 2023/07/19 | 1,767 | 1,780 | 1,756 | 1,780 | +43 | +2.5% | 75,100 |
| 2023/07/18 | 1,731 | 1,757 | 1,725 | 1,737 | +24 | +1.4% | 78,400 |
| 2023/07/14 | 1,721 | 1,730 | 1,696 | 1,713 | -16 | -0.9% | 131,100 |
| 2023/07/13 | 1,700 | 1,755 | 1,691 | 1,729 | +42 | +2.5% | 156,100 |
| 2023/07/12 | 1,746 | 1,746 | 1,687 | 1,687 | -58 | -3.3% | 129,500 |
| 2023/07/11 | 1,789 | 1,817 | 1,744 | 1,745 | -27 | -1.5% | 84,400 |
| 2023/07/10 | 1,764 | 1,786 | 1,761 | 1,772 | +7 | +0.4% | 99,700 |
| 2023/07/07 | 1,752 | 1,781 | 1,740 | 1,765 | -18 | -1% | 140,700 |
| 2023/07/06 | 1,776 | 1,800 | 1,769 | 1,783 | -3 | -0.2% | 102,400 |
| 2023/07/05 | 1,763 | 1,791 | 1,752 | 1,786 | +16 | +0.9% | 80,900 |
| 2023/07/04 | 1,740 | 1,790 | 1,740 | 1,770 | +17 | +1% | 98,000 |
| 2023/07/03 | 1,757 | 1,760 | 1,746 | 1,753 | +7 | +0.4% | 81,400 |
| 2023/06/30 | 1,731 | 1,747 | 1,721 | 1,746 | -1 | -0.1% | 101,500 |
| 2023/06/29 | 1,754 | 1,764 | 1,736 | 1,747 | -4 | -0.2% | 71,100 |
| 2023/06/28 | 1,731 | 1,756 | 1,719 | 1,751 | +45 | +2.6% | 84,600 |
| 2023/06/27 | 1,720 | 1,723 | 1,700 | 1,706 | -14 | -0.8% | 56,100 |
| 2023/06/26 | 1,727 | 1,745 | 1,702 | 1,720 | -13 | -0.8% | 77,200 |
| 2023/06/23 | 1,751 | 1,768 | 1,712 | 1,733 | -36 | -2% | 145,500 |
| 2023/06/22 | 1,764 | 1,769 | 1,747 | 1,769 | +8 | +0.5% | 105,600 |
| 2023/06/21 | 1,718 | 1,767 | 1,715 | 1,761 | +39 | +2.3% | 133,000 |
| 2023/06/20 | 1,711 | 1,733 | 1,704 | 1,722 | +5 | +0.3% | 86,900 |
| 2023/06/19 | 1,740 | 1,740 | 1,708 | 1,717 | -16 | -0.9% | 84,200 |
| 2023/06/16 | 1,700 | 1,737 | 1,686 | 1,733 | +37 | +2.2% | 189,500 |
| 2023/06/15 | 1,690 | 1,704 | 1,680 | 1,696 | -6 | -0.4% | 128,100 |
| 2023/06/14 | 1,720 | 1,726 | 1,689 | 1,702 | +7 | +0.4% | 176,900 |
| 2023/06/13 | 1,661 | 1,716 | 1,660 | 1,695 | +58 | +3.5% | 297,400 |
| 2023/06/12 | 1,600 | 1,641 | 1,600 | 1,637 | +59 | +3.7% | 150,300 |
| 2023/06/09 | 1,560 | 1,579 | 1,555 | 1,578 | +17 | +1.1% | 124,700 |
| 2023/06/08 | 1,545 | 1,574 | 1,543 | 1,561 | +30 | +2% | 160,800 |
| 2023/06/07 | 1,541 | 1,558 | 1,529 | 1,531 | +16 | +1.1% | 178,700 |
| 2023/06/06 | 1,530 | 1,531 | 1,508 | 1,515 | -17 | -1.1% | 142,500 |
| 2023/06/05 | 1,536 | 1,541 | 1,523 | 1,532 | +24 | +1.6% | 85,400 |
| 2023/06/02 | 1,475 | 1,508 | 1,475 | 1,508 | +43 | +2.9% | 62,900 |
| 2023/06/01 | 1,452 | 1,475 | 1,452 | 1,465 | -4 | -0.3% | 69,100 |
301～
350
件表示中 / 3571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 | 200,700円 | +1.2% | -3.6% | 4.48% | 11.42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 | 0.26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 | 356,500円 | +10.0% | -5.6% | 2.52% | 10.72倍 | 0.98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 | 104,600円 | +1.8% | +2.4% | 3.92% | 8.77倍 | 0.86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 | 371,500円 | +5.8% | -13.7% | 3.77% | 9.54倍 | 0.78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
