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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 2,320 | 2,470 | 2,320 | 2,459 | +139 | +6% | 393,100 |
| 2025/07/29 | 2,265 | 2,334 | 2,255 | 2,320 | +54 | +2.4% | 336,500 |
| 2025/07/28 | 2,233 | 2,290 | 2,220 | 2,266 | +281 | +14.2% | 655,300 |
| 2025/07/25 | 2,001 | 2,001 | 1,973 | 1,985 | -18 | -0.9% | 66,500 |
| 2025/07/24 | 2,001 | 2,010 | 1,987 | 2,003 | +18 | +0.9% | 77,100 |
| 2025/07/23 | 1,945 | 1,999 | 1,937 | 1,985 | +60 | +3.1% | 118,100 |
| 2025/07/22 | 1,934 | 1,949 | 1,923 | 1,925 | +8 | +0.4% | 41,500 |
| 2025/07/18 | 1,938 | 1,938 | 1,917 | 1,917 | -20 | -1% | 34,800 |
| 2025/07/17 | 1,920 | 1,937 | 1,910 | 1,937 | +13 | +0.7% | 38,300 |
| 2025/07/16 | 1,940 | 1,942 | 1,921 | 1,924 | -13 | -0.7% | 49,300 |
| 2025/07/15 | 1,932 | 1,944 | 1,927 | 1,937 | +3 | +0.2% | 43,100 |
| 2025/07/14 | 1,916 | 1,943 | 1,907 | 1,934 | +18 | +0.9% | 61,300 |
| 2025/07/11 | 1,910 | 1,925 | 1,892 | 1,916 | +19 | +1% | 45,700 |
| 2025/07/10 | 1,916 | 1,916 | 1,890 | 1,897 | -5 | -0.3% | 46,700 |
| 2025/07/09 | 1,905 | 1,920 | 1,900 | 1,902 | +10 | +0.5% | 44,100 |
| 2025/07/08 | 1,887 | 1,892 | 1,874 | 1,892 | +3 | +0.2% | 38,600 |
| 2025/07/07 | 1,900 | 1,901 | 1,885 | 1,889 | -12 | -0.6% | 40,500 |
| 2025/07/04 | 1,918 | 1,918 | 1,901 | 1,901 | -7 | -0.4% | 20,600 |
| 2025/07/03 | 1,897 | 1,910 | 1,895 | 1,908 | +6 | +0.3% | 26,200 |
| 2025/07/02 | 1,888 | 1,908 | 1,888 | 1,902 | +6 | +0.3% | 50,300 |
| 2025/07/01 | 1,911 | 1,915 | 1,889 | 1,896 | -24 | -1.3% | 42,400 |
| 2025/06/30 | 1,924 | 1,932 | 1,916 | 1,920 | -4 | -0.2% | 73,900 |
| 2025/06/27 | 1,920 | 1,929 | 1,911 | 1,924 | +25 | +1.3% | 68,400 |
| 2025/06/26 | 1,871 | 1,911 | 1,870 | 1,899 | +33 | +1.8% | 70,600 |
| 2025/06/25 | 1,871 | 1,874 | 1,855 | 1,866 | +3 | +0.2% | 55,100 |
| 2025/06/24 | 1,876 | 1,877 | 1,857 | 1,863 | +4 | +0.2% | 29,800 |
| 2025/06/23 | 1,870 | 1,870 | 1,851 | 1,859 | -11 | -0.6% | 35,800 |
| 2025/06/20 | 1,872 | 1,877 | 1,859 | 1,870 | -2 | -0.1% | 51,200 |
| 2025/06/19 | 1,879 | 1,879 | 1,869 | 1,872 | -11 | -0.6% | 26,900 |
| 2025/06/18 | 1,878 | 1,888 | 1,876 | 1,883 | ±0 | ±0% | 33,300 |
| 2025/06/17 | 1,874 | 1,891 | 1,872 | 1,883 | +3 | +0.2% | 40,300 |
| 2025/06/16 | 1,884 | 1,891 | 1,873 | 1,880 | ±0 | ±0% | 25,600 |
| 2025/06/13 | 1,883 | 1,888 | 1,870 | 1,880 | -21 | -1.1% | 48,700 |
| 2025/06/12 | 1,897 | 1,910 | 1,894 | 1,901 | -5 | -0.3% | 46,400 |
| 2025/06/11 | 1,893 | 1,909 | 1,893 | 1,906 | +12 | +0.6% | 39,600 |
| 2025/06/10 | 1,886 | 1,906 | 1,886 | 1,894 | +11 | +0.6% | 64,100 |
| 2025/06/09 | 1,888 | 1,898 | 1,874 | 1,883 | +3 | +0.2% | 42,100 |
| 2025/06/06 | 1,888 | 1,904 | 1,880 | 1,880 | -8 | -0.4% | 38,300 |
| 2025/06/05 | 1,879 | 1,894 | 1,874 | 1,888 | ±0 | ±0% | 37,300 |
| 2025/06/04 | 1,882 | 1,893 | 1,880 | 1,888 | +8 | +0.4% | 26,800 |
| 2025/06/03 | 1,892 | 1,892 | 1,871 | 1,880 | -10 | -0.5% | 39,000 |
| 2025/06/02 | 1,914 | 1,917 | 1,880 | 1,890 | -31 | -1.6% | 52,900 |
| 2025/05/30 | 1,895 | 1,927 | 1,891 | 1,921 | +10 | +0.5% | 60,100 |
| 2025/05/29 | 1,891 | 1,917 | 1,890 | 1,911 | +32 | +1.7% | 57,200 |
| 2025/05/28 | 1,884 | 1,897 | 1,878 | 1,879 | +5 | +0.3% | 71,300 |
| 2025/05/27 | 1,869 | 1,879 | 1,864 | 1,874 | +15 | +0.8% | 29,000 |
| 2025/05/26 | 1,855 | 1,868 | 1,848 | 1,859 | +11 | +0.6% | 30,400 |
| 2025/05/23 | 1,862 | 1,872 | 1,848 | 1,848 | -6 | -0.3% | 36,900 |
| 2025/05/22 | 1,835 | 1,864 | 1,821 | 1,854 | ±0 | ±0% | 70,100 |
| 2025/05/21 | 1,848 | 1,867 | 1,837 | 1,854 | +24 | +1.3% | 66,400 |
1～
50
件表示中 / 3752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 | 242,100円 | +1.7% | +20.6% | 4.54% | 11.90倍 | 0.96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 |
| ＴＯＷＡ | 190,400円 | +4.7% | +4.3% | 1.05% | 20.81倍 | 2.32倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| ＮＴＮ | 25,800円 | -4.3% | +5.0% | 4.26% | - | 0.58倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ユニオンツール | 632,000円 | +4.3% | +1.0% | 1.74% | 21.41倍 | 1.49倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| 野村マイクロ | 277,400円 | -37.7% | -61.3% | 2.52% | 27.38倍 | 2.88倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
市場注目の銘柄
チャート関連のコラム
