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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/05/20 | 1,849 | 1,865 | 1,826 | 1,830 | -11 | -0.6% | 47,500 |
| 2025/05/19 | 1,834 | 1,850 | 1,831 | 1,841 | +3 | +0.2% | 37,900 |
| 2025/05/16 | 1,851 | 1,861 | 1,819 | 1,838 | -12 | -0.6% | 72,900 |
| 2025/05/15 | 1,849 | 1,860 | 1,823 | 1,850 | -35 | -1.9% | 96,100 |
| 2025/05/14 | 1,884 | 1,897 | 1,860 | 1,885 | -2 | -0.1% | 47,500 |
| 2025/05/13 | 1,900 | 1,912 | 1,885 | 1,887 | +8 | +0.4% | 55,200 |
| 2025/05/12 | 1,860 | 1,880 | 1,855 | 1,879 | +19 | +1% | 33,700 |
| 2025/05/09 | 1,849 | 1,865 | 1,835 | 1,860 | +25 | +1.4% | 32,500 |
| 2025/05/08 | 1,836 | 1,839 | 1,820 | 1,835 | -4 | -0.2% | 34,200 |
| 2025/05/07 | 1,826 | 1,845 | 1,818 | 1,839 | +6 | +0.3% | 55,100 |
| 2025/05/02 | 1,836 | 1,843 | 1,819 | 1,833 | +4 | +0.2% | 30,600 |
| 2025/05/01 | 1,836 | 1,845 | 1,824 | 1,829 | -7 | -0.4% | 36,100 |
| 2025/04/30 | 1,846 | 1,856 | 1,831 | 1,836 | -7 | -0.4% | 53,200 |
| 2025/04/28 | 1,876 | 1,876 | 1,843 | 1,843 | -5 | -0.3% | 58,900 |
| 2025/04/25 | 1,846 | 1,853 | 1,830 | 1,848 | +18 | +1% | 33,400 |
| 2025/04/24 | 1,841 | 1,855 | 1,823 | 1,830 | +9 | +0.5% | 33,300 |
| 2025/04/23 | 1,834 | 1,834 | 1,816 | 1,821 | +23 | +1.3% | 35,200 |
| 2025/04/22 | 1,785 | 1,801 | 1,783 | 1,798 | +16 | +0.9% | 31,500 |
| 2025/04/21 | 1,799 | 1,799 | 1,775 | 1,782 | -17 | -0.9% | 64,900 |
| 2025/04/18 | 1,777 | 1,799 | 1,777 | 1,799 | +41 | +2.3% | 41,900 |
| 2025/04/17 | 1,743 | 1,762 | 1,736 | 1,758 | +8 | +0.5% | 25,800 |
| 2025/04/16 | 1,755 | 1,761 | 1,733 | 1,750 | -8 | -0.5% | 39,800 |
| 2025/04/15 | 1,765 | 1,777 | 1,755 | 1,758 | +8 | +0.5% | 35,200 |
| 2025/04/14 | 1,750 | 1,760 | 1,729 | 1,750 | +9 | +0.5% | 49,000 |
| 2025/04/11 | 1,696 | 1,746 | 1,670 | 1,741 | -27 | -1.5% | 87,800 |
| 2025/04/10 | 1,828 | 1,828 | 1,758 | 1,768 | +100 | +6% | 89,900 |
| 2025/04/09 | 1,688 | 1,700 | 1,652 | 1,668 | -54 | -3.1% | 78,700 |
| 2025/04/08 | 1,698 | 1,763 | 1,698 | 1,722 | +95 | +5.8% | 83,700 |
| 2025/04/07 | 1,599 | 1,672 | 1,580 | 1,627 | -132 | -7.5% | 139,400 |
| 2025/04/04 | 1,800 | 1,808 | 1,718 | 1,759 | -108 | -5.8% | 165,500 |
| 2025/04/03 | 1,899 | 1,900 | 1,849 | 1,867 | -71 | -3.7% | 120,000 |
| 2025/04/02 | 1,958 | 1,958 | 1,931 | 1,938 | -12 | -0.6% | 62,500 |
| 2025/04/01 | 1,972 | 1,985 | 1,949 | 1,950 | -8 | -0.4% | 85,800 |
| 2025/03/31 | 1,989 | 1,989 | 1,956 | 1,958 | -49 | -2.4% | 110,500 |
| 2025/03/28 | 2,019 | 2,043 | 1,994 | 2,007 | -80 | -3.8% | 79,400 |
| 2025/03/27 | 2,088 | 2,091 | 2,070 | 2,087 | -8 | -0.4% | 103,500 |
| 2025/03/26 | 2,088 | 2,095 | 2,078 | 2,095 | +16 | +0.8% | 52,300 |
| 2025/03/25 | 2,088 | 2,090 | 2,066 | 2,079 | +12 | +0.6% | 38,500 |
| 2025/03/24 | 2,085 | 2,085 | 2,056 | 2,067 | -11 | -0.5% | 37,300 |
| 2025/03/21 | 2,061 | 2,090 | 2,061 | 2,078 | +7 | +0.3% | 63,800 |
| 2025/03/19 | 2,055 | 2,081 | 2,055 | 2,071 | +5 | +0.2% | 38,500 |
| 2025/03/18 | 2,053 | 2,099 | 2,053 | 2,066 | +26 | +1.3% | 84,900 |
| 2025/03/17 | 2,039 | 2,061 | 2,031 | 2,040 | +15 | +0.7% | 55,200 |
| 2025/03/14 | 2,013 | 2,035 | 2,013 | 2,025 | -5 | -0.2% | 67,800 |
| 2025/03/13 | 2,046 | 2,046 | 2,028 | 2,030 | -3 | -0.1% | 45,900 |
| 2025/03/12 | 2,022 | 2,034 | 2,009 | 2,033 | +11 | +0.5% | 46,000 |
| 2025/03/11 | 2,010 | 2,023 | 1,990 | 2,022 | -10 | -0.5% | 106,900 |
| 2025/03/10 | 2,073 | 2,073 | 2,032 | 2,032 | -40 | -1.9% | 52,100 |
51～
100
件表示中 / 3754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 | 248,600円 | +1.7% | +20.6% | 4.42% | 12.22倍 | 0.99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 | 182,100円 | +4.7% | +4.3% | 1.10% | 19.91倍 | 2.23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 |
| ユニオンツール | 646,000円 | +4.3% | +1.0% | 1.70% | 21.88倍 | 1.53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 | 127,500円 | +4.6% | +2.1% | 3.61% | 9.90倍 | 1.02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 | 267,700円 | -37.7% | -61.3% | 2.61% | 26.42倍 | 2.78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
