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 |
|---|---|---|---|---|---|---|---|
| 2021/04/12 | 1,217 | 1,228 | 1,204 | 1,225 | +4 | +0.3% | 106,300 |
| 2021/04/09 | 1,225 | 1,231 | 1,215 | 1,221 | -2 | -0.2% | 65,700 |
| 2021/04/08 | 1,239 | 1,239 | 1,211 | 1,223 | -16 | -1.3% | 75,100 |
| 2021/04/07 | 1,217 | 1,242 | 1,217 | 1,239 | +22 | +1.8% | 89,900 |
| 2021/04/06 | 1,262 | 1,262 | 1,216 | 1,217 | -26 | -2.1% | 173,900 |
| 2021/04/05 | 1,238 | 1,251 | 1,225 | 1,243 | +63 | +5.3% | 297,000 |
| 2021/04/02 | 1,190 | 1,191 | 1,155 | 1,180 | +2 | +0.2% | 133,900 |
| 2021/04/01 | 1,207 | 1,226 | 1,177 | 1,178 | -14 | -1.2% | 256,000 |
| 2021/03/31 | 1,224 | 1,225 | 1,191 | 1,192 | -38 | -3.1% | 170,800 |
| 2021/03/30 | 1,215 | 1,231 | 1,199 | 1,230 | -20 | -1.6% | 157,700 |
| 2021/03/29 | 1,267 | 1,280 | 1,237 | 1,250 | -9 | -0.7% | 252,900 |
| 2021/03/26 | 1,275 | 1,286 | 1,253 | 1,259 | +18 | +1.5% | 217,900 |
| 2021/03/25 | 1,245 | 1,270 | 1,241 | 1,241 | +7 | +0.6% | 137,400 |
| 2021/03/24 | 1,258 | 1,268 | 1,225 | 1,234 | -49 | -3.8% | 205,600 |
| 2021/03/23 | 1,295 | 1,323 | 1,282 | 1,283 | +18 | +1.4% | 344,200 |
| 2021/03/22 | 1,259 | 1,284 | 1,249 | 1,265 | -10 | -0.8% | 213,600 |
| 2021/03/19 | 1,262 | 1,283 | 1,258 | 1,275 | -3 | -0.2% | 198,700 |
| 2021/03/18 | 1,264 | 1,282 | 1,248 | 1,278 | +21 | +1.7% | 214,200 |
| 2021/03/17 | 1,230 | 1,257 | 1,225 | 1,257 | +20 | +1.6% | 171,700 |
| 2021/03/16 | 1,239 | 1,239 | 1,219 | 1,237 | +5 | +0.4% | 144,200 |
| 2021/03/15 | 1,216 | 1,244 | 1,205 | 1,232 | +45 | +3.8% | 303,900 |
| 2021/03/12 | 1,158 | 1,187 | 1,148 | 1,187 | +31 | +2.7% | 183,000 |
| 2021/03/11 | 1,159 | 1,171 | 1,152 | 1,156 | -5 | -0.4% | 120,300 |
| 2021/03/10 | 1,159 | 1,163 | 1,144 | 1,161 | +11 | +1% | 129,900 |
| 2021/03/09 | 1,145 | 1,155 | 1,135 | 1,150 | +24 | +2.1% | 126,900 |
| 2021/03/08 | 1,139 | 1,147 | 1,121 | 1,126 | +2 | +0.2% | 153,500 |
| 2021/03/05 | 1,111 | 1,125 | 1,095 | 1,124 | -8 | -0.7% | 160,100 |
| 2021/03/04 | 1,138 | 1,150 | 1,110 | 1,132 | -1 | -0.1% | 242,400 |
| 2021/03/03 | 1,118 | 1,133 | 1,114 | 1,133 | +8 | +0.7% | 340,400 |
| 2021/03/02 | 1,130 | 1,130 | 1,114 | 1,125 | +13 | +1.2% | 302,300 |
| 2021/03/01 | 1,106 | 1,129 | 1,101 | 1,112 | +29 | +2.7% | 217,400 |
| 2021/02/26 | 1,131 | 1,131 | 1,083 | 1,083 | -48 | -4.2% | 228,700 |
| 2021/02/25 | 1,140 | 1,141 | 1,124 | 1,131 | -1 | -0.1% | 140,200 |
| 2021/02/24 | 1,148 | 1,150 | 1,126 | 1,132 | -21 | -1.8% | 159,000 |
| 2021/02/22 | 1,169 | 1,169 | 1,147 | 1,153 | +14 | +1.2% | 121,900 |
| 2021/02/19 | 1,142 | 1,150 | 1,077 | 1,139 | -22 | -1.9% | 260,900 |
| 2021/02/18 | 1,180 | 1,180 | 1,158 | 1,161 | -18 | -1.5% | 87,800 |
| 2021/02/17 | 1,155 | 1,182 | 1,152 | 1,179 | +5 | +0.4% | 149,600 |
| 2021/02/16 | 1,170 | 1,181 | 1,164 | 1,174 | -1 | -0.1% | 124,300 |
| 2021/02/15 | 1,200 | 1,209 | 1,173 | 1,175 | -22 | -1.8% | 141,900 |
| 2021/02/12 | 1,182 | 1,202 | 1,182 | 1,197 | +15 | +1.3% | 177,200 |
| 2021/02/10 | 1,199 | 1,203 | 1,181 | 1,182 | -13 | -1.1% | 151,200 |
| 2021/02/09 | 1,220 | 1,226 | 1,180 | 1,195 | -14 | -1.2% | 206,300 |
| 2021/02/08 | 1,218 | 1,220 | 1,204 | 1,209 | -9 | -0.7% | 197,600 |
| 2021/02/05 | 1,209 | 1,219 | 1,198 | 1,218 | +10 | +0.8% | 161,000 |
| 2021/02/04 | 1,219 | 1,223 | 1,193 | 1,208 | -13 | -1.1% | 228,400 |
| 2021/02/03 | 1,225 | 1,231 | 1,188 | 1,221 | -29 | -2.3% | 475,600 |
| 2021/02/02 | 1,198 | 1,250 | 1,187 | 1,250 | +94 | +8.1% | 549,600 |
| 2021/02/01 | 1,100 | 1,165 | 1,100 | 1,156 | +64 | +5.9% | 269,000 |
| 2021/01/29 | 1,172 | 1,180 | 1,092 | 1,092 | -26 | -2.3% | 520,600 |
1051～
1100
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
