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 |
|---|---|---|---|---|---|---|---|
| 2021/11/22 | 1,090 | 1,090 | 1,074 | 1,083 | -8 | -0.7% | 37,000 |
| 2021/11/19 | 1,077 | 1,095 | 1,073 | 1,091 | +16 | +1.5% | 74,500 |
| 2021/11/18 | 1,070 | 1,082 | 1,068 | 1,075 | +7 | +0.7% | 74,300 |
| 2021/11/17 | 1,077 | 1,083 | 1,066 | 1,068 | -7 | -0.7% | 71,600 |
| 2021/11/16 | 1,078 | 1,089 | 1,071 | 1,075 | +13 | +1.2% | 89,900 |
| 2021/11/15 | 1,086 | 1,091 | 1,057 | 1,062 | -20 | -1.8% | 162,200 |
| 2021/11/12 | 1,108 | 1,114 | 1,081 | 1,082 | -28 | -2.5% | 180,700 |
| 2021/11/11 | 1,095 | 1,137 | 1,090 | 1,110 | -106 | -8.7% | 211,900 |
| 2021/11/10 | 1,216 | 1,222 | 1,206 | 1,216 | +3 | +0.2% | 54,700 |
| 2021/11/09 | 1,233 | 1,235 | 1,213 | 1,213 | -20 | -1.6% | 33,700 |
| 2021/11/08 | 1,240 | 1,240 | 1,227 | 1,233 | +7 | +0.6% | 32,400 |
| 2021/11/05 | 1,243 | 1,247 | 1,221 | 1,226 | -33 | -2.6% | 37,400 |
| 2021/11/04 | 1,239 | 1,259 | 1,231 | 1,259 | +34 | +2.8% | 90,300 |
| 2021/11/02 | 1,244 | 1,244 | 1,221 | 1,225 | -19 | -1.5% | 48,600 |
| 2021/11/01 | 1,243 | 1,244 | 1,233 | 1,244 | +30 | +2.5% | 71,100 |
| 2021/10/29 | 1,209 | 1,218 | 1,200 | 1,214 | +5 | +0.4% | 34,200 |
| 2021/10/28 | 1,204 | 1,216 | 1,195 | 1,209 | +2 | +0.2% | 84,800 |
| 2021/10/27 | 1,213 | 1,213 | 1,198 | 1,207 | ±0 | ±0% | 29,000 |
| 2021/10/26 | 1,195 | 1,210 | 1,193 | 1,207 | +21 | +1.8% | 55,400 |
| 2021/10/25 | 1,188 | 1,191 | 1,179 | 1,186 | -11 | -0.9% | 64,600 |
| 2021/10/22 | 1,181 | 1,203 | 1,176 | 1,197 | +3 | +0.3% | 74,700 |
| 2021/10/21 | 1,210 | 1,216 | 1,190 | 1,194 | -18 | -1.5% | 48,500 |
| 2021/10/20 | 1,236 | 1,241 | 1,208 | 1,212 | -28 | -2.3% | 59,600 |
| 2021/10/19 | 1,240 | 1,244 | 1,227 | 1,240 | -4 | -0.3% | 59,900 |
| 2021/10/18 | 1,230 | 1,244 | 1,222 | 1,244 | +31 | +2.6% | 66,000 |
| 2021/10/15 | 1,200 | 1,218 | 1,199 | 1,213 | +31 | +2.6% | 75,800 |
| 2021/10/14 | 1,180 | 1,182 | 1,171 | 1,182 | -9 | -0.8% | 30,100 |
| 2021/10/13 | 1,205 | 1,209 | 1,190 | 1,191 | -21 | -1.7% | 48,500 |
| 2021/10/12 | 1,220 | 1,224 | 1,205 | 1,212 | -3 | -0.2% | 33,900 |
| 2021/10/11 | 1,196 | 1,215 | 1,196 | 1,215 | +23 | +1.9% | 46,200 |
| 2021/10/08 | 1,197 | 1,207 | 1,191 | 1,192 | +22 | +1.9% | 53,800 |
| 2021/10/07 | 1,172 | 1,179 | 1,163 | 1,170 | +1 | +0.1% | 47,700 |
| 2021/10/06 | 1,175 | 1,195 | 1,163 | 1,169 | +7 | +0.6% | 64,200 |
| 2021/10/05 | 1,182 | 1,182 | 1,155 | 1,162 | -33 | -2.8% | 86,900 |
| 2021/10/04 | 1,228 | 1,228 | 1,194 | 1,195 | -14 | -1.2% | 56,700 |
| 2021/10/01 | 1,230 | 1,234 | 1,202 | 1,209 | -33 | -2.7% | 100,900 |
| 2021/09/30 | 1,259 | 1,259 | 1,239 | 1,242 | -14 | -1.1% | 72,000 |
| 2021/09/29 | 1,263 | 1,263 | 1,236 | 1,256 | -40 | -3.1% | 154,200 |
| 2021/09/28 | 1,290 | 1,304 | 1,278 | 1,296 | +15 | +1.2% | 108,200 |
| 2021/09/27 | 1,288 | 1,288 | 1,271 | 1,281 | +5 | +0.4% | 75,200 |
| 2021/09/24 | 1,285 | 1,285 | 1,267 | 1,276 | +31 | +2.5% | 118,000 |
| 2021/09/22 | 1,270 | 1,270 | 1,242 | 1,245 | -30 | -2.4% | 82,900 |
| 2021/09/21 | 1,265 | 1,280 | 1,260 | 1,275 | -25 | -1.9% | 91,600 |
| 2021/09/17 | 1,312 | 1,313 | 1,299 | 1,300 | -12 | -0.9% | 74,600 |
| 2021/09/16 | 1,310 | 1,324 | 1,297 | 1,312 | +6 | +0.5% | 99,600 |
| 2021/09/15 | 1,305 | 1,313 | 1,298 | 1,306 | -24 | -1.8% | 77,000 |
| 2021/09/14 | 1,299 | 1,330 | 1,299 | 1,330 | +32 | +2.5% | 91,900 |
| 2021/09/13 | 1,277 | 1,298 | 1,277 | 1,298 | +14 | +1.1% | 80,200 |
| 2021/09/10 | 1,268 | 1,284 | 1,268 | 1,284 | +8 | +0.6% | 79,600 |
| 2021/09/09 | 1,280 | 1,280 | 1,267 | 1,276 | ±0 | ±0% | 69,500 |
901～
950
件表示中 / 3750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 | 226,600円 | +1.7% | +20.6% | 4.85% | 11.14倍 | 0.90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 |
| ＮＴＮ | 25,500円 | -4.3% | +5.0% | 4.31% | - | 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 | 598,000円 | +4.3% | +1.0% | 1.84% | 20.26倍 | 1.41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 |
| キッツ | 122,700円 | +4.6% | +2.1% | 3.75% | 9.53倍 | 0.98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 |
| 野村マイクロ | 262,800円 | -37.7% | -61.3% | 2.66% | 25.93倍 | 2.73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
