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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,140 | 1,150 | 1,132 | 1,143 | -5 | -0.4% | 71,600 |
| 2022/09/02 | 1,150 | 1,159 | 1,145 | 1,148 | +9 | +0.8% | 135,400 |
| 2022/09/01 | 1,157 | 1,164 | 1,138 | 1,139 | -32 | -2.7% | 167,000 |
| 2022/08/31 | 1,174 | 1,187 | 1,162 | 1,171 | -13 | -1.1% | 180,000 |
| 2022/08/30 | 1,167 | 1,187 | 1,161 | 1,184 | +33 | +2.9% | 192,400 |
| 2022/08/29 | 1,156 | 1,160 | 1,146 | 1,151 | -27 | -2.3% | 180,400 |
| 2022/08/26 | 1,157 | 1,180 | 1,153 | 1,178 | +21 | +1.8% | 204,100 |
| 2022/08/25 | 1,131 | 1,166 | 1,131 | 1,157 | +40 | +3.6% | 344,800 |
| 2022/08/24 | 1,111 | 1,125 | 1,111 | 1,117 | +3 | +0.3% | 196,500 |
| 2022/08/23 | 1,100 | 1,121 | 1,096 | 1,114 | +1 | +0.1% | 128,400 |
| 2022/08/22 | 1,090 | 1,118 | 1,088 | 1,113 | +7 | +0.6% | 121,700 |
| 2022/08/19 | 1,111 | 1,112 | 1,100 | 1,106 | +14 | +1.3% | 100,300 |
| 2022/08/18 | 1,084 | 1,095 | 1,081 | 1,092 | -10 | -0.9% | 102,300 |
| 2022/08/17 | 1,098 | 1,117 | 1,098 | 1,102 | +20 | +1.8% | 149,600 |
| 2022/08/16 | 1,100 | 1,100 | 1,082 | 1,082 | -32 | -2.9% | 120,200 |
| 2022/08/15 | 1,114 | 1,117 | 1,104 | 1,114 | +17 | +1.5% | 150,900 |
| 2022/08/12 | 1,085 | 1,103 | 1,078 | 1,097 | +25 | +2.3% | 192,000 |
| 2022/08/10 | 1,039 | 1,072 | 1,035 | 1,072 | +37 | +3.6% | 192,600 |
| 2022/08/09 | 1,033 | 1,040 | 1,022 | 1,035 | +5 | +0.5% | 140,900 |
| 2022/08/08 | 1,027 | 1,036 | 1,022 | 1,030 | +4 | +0.4% | 98,100 |
| 2022/08/05 | 1,009 | 1,029 | 1,008 | 1,026 | +8 | +0.8% | 121,000 |
| 2022/08/04 | 1,035 | 1,035 | 1,007 | 1,018 | -18 | -1.7% | 180,500 |
| 2022/08/03 | 1,030 | 1,038 | 1,016 | 1,036 | +25 | +2.5% | 378,500 |
| 2022/08/02 | 1,006 | 1,024 | 1,000 | 1,011 | -13 | -1.3% | 142,200 |
| 2022/08/01 | 1,008 | 1,024 | 1,008 | 1,024 | +18 | +1.8% | 110,700 |
| 2022/07/29 | 1,014 | 1,014 | 1,002 | 1,006 | -8 | -0.8% | 73,700 |
| 2022/07/28 | 1,021 | 1,024 | 1,008 | 1,014 | -7 | -0.7% | 68,300 |
| 2022/07/27 | 1,021 | 1,025 | 1,017 | 1,021 | -11 | -1.1% | 50,600 |
| 2022/07/26 | 1,029 | 1,036 | 1,026 | 1,032 | +6 | +0.6% | 66,700 |
| 2022/07/25 | 1,056 | 1,056 | 1,024 | 1,026 | -10 | -1% | 119,500 |
| 2022/07/22 | 1,044 | 1,045 | 1,033 | 1,036 | -5 | -0.5% | 104,500 |
| 2022/07/21 | 1,036 | 1,044 | 1,028 | 1,041 | +8 | +0.8% | 69,700 |
| 2022/07/20 | 1,028 | 1,036 | 1,023 | 1,033 | +20 | +2% | 94,000 |
| 2022/07/19 | 1,005 | 1,017 | 1,002 | 1,013 | +14 | +1.4% | 69,200 |
| 2022/07/15 | 1,000 | 1,005 | 991 | 999 | ±0 | ±0% | 53,300 |
| 2022/07/14 | 986 | 999 | 983 | 999 | +12 | +1.2% | 67,800 |
| 2022/07/13 | 993 | 997 | 986 | 987 | +3 | +0.3% | 60,400 |
| 2022/07/12 | 1,000 | 1,000 | 983 | 984 | -17 | -1.7% | 57,800 |
| 2022/07/11 | 984 | 1,005 | 983 | 1,001 | +29 | +3% | 83,500 |
| 2022/07/08 | 978 | 990 | 972 | 972 | -2 | -0.2% | 122,600 |
| 2022/07/07 | 975 | 977 | 965 | 974 | +9 | +0.9% | 103,900 |
| 2022/07/06 | 968 | 970 | 964 | 965 | -15 | -1.5% | 81,800 |
| 2022/07/05 | 979 | 983 | 973 | 980 | +5 | +0.5% | 77,500 |
| 2022/07/04 | 978 | 979 | 966 | 975 | +6 | +0.6% | 67,600 |
| 2022/07/01 | 981 | 983 | 964 | 969 | -11 | -1.1% | 94,000 |
| 2022/06/30 | 978 | 986 | 975 | 980 | +2 | +0.2% | 83,000 |
| 2022/06/29 | 995 | 995 | 976 | 978 | -20 | -2% | 123,700 |
| 2022/06/28 | 998 | 1,004 | 992 | 998 | +9 | +0.9% | 82,100 |
| 2022/06/27 | 1,001 | 1,004 | 982 | 989 | +3 | +0.3% | 64,600 |
| 2022/06/24 | 985 | 989 | 978 | 986 | +1 | +0.1% | 130,100 |
651～
700
件表示中 / 3692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 | 183,900円 | -0.0% | -13.8% | 5.44% | 13.62倍 | 0.73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 |
| シンコウ工 | 120,300円 | +5.9% | +9.6% | 4.16% | 11.59倍 | 1.41倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 鶴見製 | 336,500円 | +3.8% | -24.8% | 1.60% | 12.39倍 | 0.89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 |
| ＰＩＬＬＡＲ | 369,000円 | -2.7% | -25.2% | 3.39% | 10.76倍 | 1.21倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 芝浦機械 | 362,500円 | +5.8% | -9.6% | 3.86% | 7.32倍 | 0.75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
