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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 970 | 989 | 969 | 985 | +15 | +1.5% | 85,600 |
| 2022/06/22 | 980 | 984 | 970 | 970 | ±0 | ±0% | 62,100 |
| 2022/06/21 | 965 | 976 | 965 | 970 | +16 | +1.7% | 49,100 |
| 2022/06/20 | 977 | 977 | 951 | 954 | -12 | -1.2% | 95,000 |
| 2022/06/17 | 963 | 972 | 960 | 966 | -8 | -0.8% | 118,500 |
| 2022/06/16 | 972 | 982 | 970 | 974 | +13 | +1.4% | 75,300 |
| 2022/06/15 | 965 | 974 | 961 | 961 | -3 | -0.3% | 53,600 |
| 2022/06/14 | 961 | 971 | 957 | 964 | -8 | -0.8% | 153,800 |
| 2022/06/13 | 988 | 992 | 970 | 972 | -33 | -3.3% | 186,900 |
| 2022/06/10 | 1,008 | 1,009 | 1,001 | 1,005 | -6 | -0.6% | 86,100 |
| 2022/06/09 | 1,016 | 1,020 | 1,010 | 1,011 | -8 | -0.8% | 62,200 |
| 2022/06/08 | 1,022 | 1,027 | 1,015 | 1,019 | +2 | +0.2% | 62,600 |
| 2022/06/07 | 1,018 | 1,032 | 1,016 | 1,017 | +3 | +0.3% | 74,800 |
| 2022/06/06 | 1,011 | 1,019 | 1,009 | 1,014 | +1 | +0.1% | 64,100 |
| 2022/06/03 | 1,028 | 1,028 | 1,012 | 1,013 | -15 | -1.5% | 82,500 |
| 2022/06/02 | 1,019 | 1,030 | 1,009 | 1,028 | +7 | +0.7% | 84,600 |
| 2022/06/01 | 1,007 | 1,025 | 1,006 | 1,021 | +11 | +1.1% | 122,300 |
| 2022/05/31 | 981 | 1,010 | 981 | 1,010 | +35 | +3.6% | 862,400 |
| 2022/05/30 | 970 | 980 | 963 | 975 | +11 | +1.1% | 264,400 |
| 2022/05/27 | 968 | 974 | 961 | 964 | +10 | +1% | 128,200 |
| 2022/05/26 | 935 | 957 | 935 | 954 | +18 | +1.9% | 151,700 |
| 2022/05/25 | 947 | 952 | 936 | 936 | -8 | -0.8% | 192,600 |
| 2022/05/24 | 949 | 953 | 941 | 944 | -5 | -0.5% | 149,400 |
| 2022/05/23 | 955 | 961 | 946 | 949 | -4 | -0.4% | 169,100 |
| 2022/05/20 | 954 | 956 | 944 | 953 | -1 | -0.1% | 118,400 |
| 2022/05/19 | 937 | 955 | 928 | 954 | -1 | -0.1% | 161,900 |
| 2022/05/18 | 950 | 958 | 944 | 955 | +5 | +0.5% | 149,000 |
| 2022/05/17 | 944 | 954 | 937 | 950 | +2 | +0.2% | 138,500 |
| 2022/05/16 | 984 | 986 | 944 | 948 | -21 | -2.2% | 212,200 |
| 2022/05/13 | 963 | 978 | 936 | 969 | -33 | -3.3% | 276,100 |
| 2022/05/12 | 1,001 | 1,029 | 1,001 | 1,002 | -15 | -1.5% | 83,800 |
| 2022/05/11 | 1,032 | 1,034 | 1,009 | 1,017 | -19 | -1.8% | 93,300 |
| 2022/05/10 | 1,027 | 1,039 | 1,022 | 1,036 | +7 | +0.7% | 85,900 |
| 2022/05/09 | 1,050 | 1,051 | 1,027 | 1,029 | -29 | -2.7% | 88,800 |
| 2022/05/06 | 1,049 | 1,058 | 1,041 | 1,058 | +20 | +1.9% | 114,700 |
| 2022/05/02 | 1,030 | 1,045 | 1,022 | 1,038 | ±0 | ±0% | 133,800 |
| 2022/04/28 | 974 | 1,039 | 974 | 1,038 | +66 | +6.8% | 194,100 |
| 2022/04/27 | 982 | 989 | 971 | 972 | -19 | -1.9% | 170,500 |
| 2022/04/26 | 1,000 | 1,008 | 991 | 991 | +9 | +0.9% | 185,400 |
| 2022/04/25 | 993 | 995 | 967 | 982 | -26 | -2.6% | 231,400 |
| 2022/04/22 | 994 | 1,015 | 985 | 1,008 | +44 | +4.6% | 486,800 |
| 2022/04/21 | 960 | 964 | 951 | 964 | +12 | +1.3% | 82,400 |
| 2022/04/20 | 950 | 962 | 948 | 952 | +7 | +0.7% | 101,000 |
| 2022/04/19 | 935 | 950 | 932 | 945 | +17 | +1.8% | 73,000 |
| 2022/04/18 | 925 | 933 | 916 | 928 | -3 | -0.3% | 33,500 |
| 2022/04/15 | 930 | 934 | 927 | 931 | -2 | -0.2% | 33,000 |
| 2022/04/14 | 919 | 937 | 919 | 933 | +16 | +1.7% | 47,100 |
| 2022/04/13 | 916 | 921 | 908 | 917 | +12 | +1.3% | 64,500 |
| 2022/04/12 | 908 | 919 | 905 | 905 | -8 | -0.9% | 72,500 |
| 2022/04/11 | 909 | 921 | 901 | 913 | +2 | +0.2% | 77,900 |
701～
750
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 | 183,800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 | 120,600円 | +5.9% | +9.6% | 4.15% | 11.62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 | 337,500円 | +3.8% | -24.8% | 1.60% | 12.42倍 | 0.90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 | 368,000円 | -2.7% | -25.2% | 3.40% | 10.73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 | 359,000円 | +5.8% | -9.6% | 3.90% | 7.25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
