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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,163 | 1,166 | 1,142 | 1,155 | -37 | -3.1% | 90,100 |
2023/03/15 | 1,182 | 1,196 | 1,175 | 1,192 | +31 | +2.7% | 83,500 |
2023/03/14 | 1,177 | 1,184 | 1,159 | 1,161 | -46 | -3.8% | 125,400 |
2023/03/13 | 1,219 | 1,229 | 1,201 | 1,207 | -31 | -2.5% | 103,900 |
2023/03/10 | 1,237 | 1,250 | 1,235 | 1,238 | -21 | -1.7% | 142,700 |
2023/03/09 | 1,258 | 1,266 | 1,257 | 1,259 | +5 | +0.4% | 86,200 |
2023/03/08 | 1,238 | 1,256 | 1,235 | 1,254 | +14 | +1.1% | 89,400 |
2023/03/07 | 1,225 | 1,247 | 1,224 | 1,240 | +11 | +0.9% | 102,200 |
2023/03/06 | 1,230 | 1,230 | 1,220 | 1,229 | +7 | +0.6% | 58,500 |
2023/03/03 | 1,212 | 1,225 | 1,205 | 1,222 | +17 | +1.4% | 103,200 |
2023/03/02 | 1,211 | 1,215 | 1,200 | 1,205 | -7 | -0.6% | 61,300 |
2023/03/01 | 1,200 | 1,213 | 1,196 | 1,212 | +10 | +0.8% | 55,300 |
2023/02/28 | 1,215 | 1,216 | 1,195 | 1,202 | -13 | -1.1% | 80,100 |
2023/02/27 | 1,200 | 1,217 | 1,200 | 1,215 | +11 | +0.9% | 68,700 |
2023/02/24 | 1,177 | 1,209 | 1,177 | 1,204 | +31 | +2.6% | 173,100 |
2023/02/22 | 1,178 | 1,182 | 1,166 | 1,173 | -11 | -0.9% | 97,900 |
2023/02/21 | 1,180 | 1,191 | 1,174 | 1,184 | +11 | +0.9% | 94,300 |
2023/02/20 | 1,170 | 1,181 | 1,170 | 1,173 | +10 | +0.9% | 55,300 |
2023/02/17 | 1,152 | 1,165 | 1,144 | 1,163 | -3 | -0.3% | 69,400 |
2023/02/16 | 1,168 | 1,174 | 1,163 | 1,166 | +6 | +0.5% | 62,700 |
2023/02/15 | 1,156 | 1,164 | 1,149 | 1,160 | +15 | +1.3% | 74,200 |
2023/02/14 | 1,141 | 1,146 | 1,136 | 1,145 | +15 | +1.3% | 60,600 |
2023/02/13 | 1,139 | 1,146 | 1,129 | 1,130 | -18 | -1.6% | 50,800 |
2023/02/10 | 1,138 | 1,157 | 1,137 | 1,148 | +2 | +0.2% | 59,800 |
2023/02/09 | 1,126 | 1,146 | 1,125 | 1,146 | +15 | +1.3% | 54,500 |
2023/02/08 | 1,134 | 1,137 | 1,122 | 1,131 | +3 | +0.3% | 39,700 |
2023/02/07 | 1,130 | 1,138 | 1,123 | 1,128 | -3 | -0.3% | 56,900 |
2023/02/06 | 1,111 | 1,137 | 1,103 | 1,131 | +2 | +0.2% | 113,700 |
2023/02/03 | 1,133 | 1,137 | 1,129 | 1,129 | -4 | -0.4% | 52,500 |
2023/02/02 | 1,148 | 1,148 | 1,130 | 1,133 | -10 | -0.9% | 61,600 |
2023/02/01 | 1,142 | 1,150 | 1,140 | 1,143 | +8 | +0.7% | 51,200 |
2023/01/31 | 1,131 | 1,138 | 1,131 | 1,135 | +6 | +0.5% | 56,300 |
2023/01/30 | 1,122 | 1,129 | 1,119 | 1,129 | +7 | +0.6% | 44,500 |
2023/01/27 | 1,117 | 1,123 | 1,113 | 1,122 | +8 | +0.7% | 41,600 |
2023/01/26 | 1,120 | 1,124 | 1,109 | 1,114 | -10 | -0.9% | 55,300 |
2023/01/25 | 1,122 | 1,126 | 1,108 | 1,124 | +1 | +0.1% | 68,600 |
2023/01/24 | 1,110 | 1,129 | 1,110 | 1,123 | +27 | +2.5% | 114,200 |
2023/01/23 | 1,091 | 1,096 | 1,084 | 1,096 | +19 | +1.8% | 61,000 |
2023/01/20 | 1,069 | 1,079 | 1,069 | 1,077 | +7 | +0.7% | 20,500 |
2023/01/19 | 1,082 | 1,082 | 1,068 | 1,070 | -12 | -1.1% | 37,200 |
2023/01/18 | 1,064 | 1,090 | 1,060 | 1,082 | +18 | +1.7% | 66,900 |
2023/01/17 | 1,054 | 1,073 | 1,054 | 1,064 | +10 | +0.9% | 43,400 |
2023/01/16 | 1,057 | 1,059 | 1,051 | 1,054 | -10 | -0.9% | 41,200 |
2023/01/13 | 1,072 | 1,078 | 1,062 | 1,064 | -14 | -1.3% | 53,900 |
2023/01/12 | 1,078 | 1,086 | 1,077 | 1,078 | +6 | +0.6% | 32,500 |
2023/01/11 | 1,071 | 1,084 | 1,068 | 1,072 | +1 | +0.1% | 97,900 |
2023/01/10 | 1,080 | 1,089 | 1,070 | 1,071 | +3 | +0.3% | 107,100 |
2023/01/06 | 1,058 | 1,069 | 1,058 | 1,068 | +10 | +0.9% | 66,800 |
2023/01/05 | 1,053 | 1,058 | 1,051 | 1,058 | +4 | +0.4% | 55,700 |
2023/01/04 | 1,072 | 1,072 | 1,052 | 1,054 | -18 | -1.7% | 62,400 |
401~
450
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 | 200,800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 | 104,400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 | 370,500円 | +5.8% | -13.7% | 3.78% | 9.51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