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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 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 |
2023/05/31 | 1,495 | 1,498 | 1,466 | 1,469 | -36 | -2.4% | 134,100 |
2023/05/30 | 1,499 | 1,508 | 1,488 | 1,505 | +6 | +0.4% | 59,600 |
2023/05/29 | 1,495 | 1,517 | 1,495 | 1,499 | +14 | +0.9% | 74,700 |
2023/05/26 | 1,497 | 1,505 | 1,484 | 1,485 | -17 | -1.1% | 58,100 |
2023/05/25 | 1,485 | 1,506 | 1,482 | 1,502 | -3 | -0.2% | 83,700 |
2023/05/24 | 1,509 | 1,525 | 1,498 | 1,505 | -11 | -0.7% | 64,400 |
2023/05/23 | 1,544 | 1,545 | 1,512 | 1,516 | -18 | -1.2% | 84,700 |
2023/05/22 | 1,515 | 1,538 | 1,496 | 1,534 | +16 | +1.1% | 97,000 |
2023/05/19 | 1,496 | 1,523 | 1,495 | 1,518 | +22 | +1.5% | 90,900 |
2023/05/18 | 1,480 | 1,503 | 1,475 | 1,496 | +30 | +2% | 123,900 |
2023/05/17 | 1,492 | 1,498 | 1,466 | 1,466 | -41 | -2.7% | 132,000 |
2023/05/16 | 1,550 | 1,550 | 1,505 | 1,507 | -46 | -3% | 160,700 |
2023/05/15 | 1,535 | 1,556 | 1,522 | 1,553 | +48 | +3.2% | 231,100 |
2023/05/12 | 1,500 | 1,513 | 1,489 | 1,505 | +20 | +1.3% | 343,900 |
2023/05/11 | 1,515 | 1,523 | 1,440 | 1,485 | +173 | +13.2% | 773,800 |
2023/05/10 | 1,320 | 1,320 | 1,305 | 1,312 | +2 | +0.2% | 72,800 |
2023/05/09 | 1,305 | 1,313 | 1,298 | 1,310 | +4 | +0.3% | 77,800 |
2023/05/08 | 1,310 | 1,312 | 1,295 | 1,306 | +4 | +0.3% | 118,500 |
2023/05/02 | 1,309 | 1,309 | 1,293 | 1,302 | -10 | -0.8% | 56,000 |
2023/05/01 | 1,313 | 1,320 | 1,301 | 1,312 | +6 | +0.5% | 110,000 |
2023/04/28 | 1,287 | 1,306 | 1,282 | 1,306 | +30 | +2.4% | 112,400 |
2023/04/27 | 1,258 | 1,281 | 1,258 | 1,276 | +19 | +1.5% | 72,300 |
2023/04/26 | 1,259 | 1,266 | 1,248 | 1,257 | -9 | -0.7% | 50,700 |
2023/04/25 | 1,270 | 1,285 | 1,263 | 1,266 | -16 | -1.2% | 88,600 |
2023/04/24 | 1,270 | 1,282 | 1,265 | 1,282 | +12 | +0.9% | 58,200 |
2023/04/21 | 1,267 | 1,276 | 1,258 | 1,270 | -15 | -1.2% | 113,300 |
2023/04/20 | 1,275 | 1,297 | 1,272 | 1,285 | +70 | +5.8% | 399,000 |
2023/04/19 | 1,229 | 1,229 | 1,213 | 1,215 | -14 | -1.1% | 53,400 |
2023/04/18 | 1,229 | 1,231 | 1,215 | 1,229 | +6 | +0.5% | 58,200 |
2023/04/17 | 1,212 | 1,225 | 1,208 | 1,223 | +12 | +1% | 67,100 |
2023/04/14 | 1,215 | 1,220 | 1,208 | 1,211 | +2 | +0.2% | 58,000 |
2023/04/13 | 1,218 | 1,218 | 1,203 | 1,209 | -9 | -0.7% | 58,700 |
2023/04/12 | 1,208 | 1,226 | 1,208 | 1,218 | +14 | +1.2% | 108,900 |
2023/04/11 | 1,206 | 1,209 | 1,197 | 1,204 | +11 | +0.9% | 82,400 |
2023/04/10 | 1,199 | 1,205 | 1,188 | 1,193 | +7 | +0.6% | 35,400 |
351~
400
件表示中 / 3586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 | 195,700円 | -0.0% | -10.9% | 5.11% | 12.60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 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99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 | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00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 | 385,000円 | +5.8% | -9.6% | 3.64% | 7.78倍 | 0.80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 | 121,100円 | +9.2% | +8.3% | 3.30% | 16.12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