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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,853 | 1,853 | 1,815 | 1,829 | -14 | -0.8% | 31,600 |
| 2024/06/05 | 1,864 | 1,864 | 1,832 | 1,843 | -40 | -2.1% | 37,200 |
| 2024/06/04 | 1,900 | 1,900 | 1,877 | 1,883 | -22 | -1.2% | 30,800 |
| 2024/06/03 | 1,893 | 1,924 | 1,875 | 1,905 | +21 | +1.1% | 74,700 |
| 2024/05/31 | 1,815 | 1,884 | 1,815 | 1,884 | +72 | +4% | 156,300 |
| 2024/05/30 | 1,800 | 1,812 | 1,765 | 1,812 | +6 | +0.3% | 75,700 |
| 2024/05/29 | 1,822 | 1,822 | 1,791 | 1,806 | -16 | -0.9% | 52,100 |
| 2024/05/28 | 1,841 | 1,841 | 1,807 | 1,822 | -5 | -0.3% | 35,100 |
| 2024/05/27 | 1,835 | 1,847 | 1,826 | 1,827 | ±0 | ±0% | 28,500 |
| 2024/05/24 | 1,783 | 1,838 | 1,782 | 1,827 | +18 | +1% | 52,500 |
| 2024/05/23 | 1,821 | 1,821 | 1,792 | 1,809 | -3 | -0.2% | 30,100 |
| 2024/05/22 | 1,839 | 1,839 | 1,808 | 1,812 | -26 | -1.4% | 36,200 |
| 2024/05/21 | 1,864 | 1,867 | 1,837 | 1,838 | -25 | -1.3% | 42,300 |
| 2024/05/20 | 1,874 | 1,879 | 1,861 | 1,863 | +2 | +0.1% | 46,700 |
| 2024/05/17 | 1,842 | 1,865 | 1,832 | 1,861 | +19 | +1% | 54,300 |
| 2024/05/16 | 1,860 | 1,860 | 1,816 | 1,842 | -10 | -0.5% | 74,300 |
| 2024/05/15 | 1,824 | 1,860 | 1,819 | 1,852 | +37 | +2% | 130,500 |
| 2024/05/14 | 1,777 | 1,819 | 1,750 | 1,815 | -2 | -0.1% | 171,700 |
| 2024/05/13 | 1,813 | 1,817 | 1,778 | 1,817 | -2 | -0.1% | 81,300 |
| 2024/05/10 | 1,830 | 1,830 | 1,801 | 1,819 | ±0 | ±0% | 64,500 |
| 2024/05/09 | 1,820 | 1,827 | 1,805 | 1,819 | +17 | +0.9% | 39,100 |
| 2024/05/08 | 1,804 | 1,816 | 1,802 | 1,802 | -22 | -1.2% | 40,100 |
| 2024/05/07 | 1,850 | 1,852 | 1,824 | 1,824 | -26 | -1.4% | 69,900 |
| 2024/05/02 | 1,831 | 1,851 | 1,830 | 1,850 | +9 | +0.5% | 35,200 |
| 2024/05/01 | 1,829 | 1,844 | 1,813 | 1,841 | +7 | +0.4% | 49,500 |
| 2024/04/30 | 1,807 | 1,841 | 1,800 | 1,834 | +45 | +2.5% | 51,100 |
| 2024/04/26 | 1,804 | 1,804 | 1,761 | 1,789 | -12 | -0.7% | 42,900 |
| 2024/04/25 | 1,782 | 1,805 | 1,782 | 1,801 | +8 | +0.4% | 37,300 |
| 2024/04/24 | 1,770 | 1,809 | 1,761 | 1,793 | +34 | +1.9% | 62,100 |
| 2024/04/23 | 1,778 | 1,778 | 1,748 | 1,759 | -7 | -0.4% | 28,500 |
| 2024/04/22 | 1,761 | 1,780 | 1,752 | 1,766 | +16 | +0.9% | 37,900 |
| 2024/04/19 | 1,782 | 1,782 | 1,735 | 1,750 | -32 | -1.8% | 59,900 |
| 2024/04/18 | 1,758 | 1,787 | 1,757 | 1,782 | +24 | +1.4% | 22,700 |
| 2024/04/17 | 1,782 | 1,799 | 1,755 | 1,758 | -24 | -1.3% | 33,500 |
| 2024/04/16 | 1,796 | 1,819 | 1,770 | 1,782 | -41 | -2.2% | 51,300 |
| 2024/04/15 | 1,797 | 1,823 | 1,791 | 1,823 | +10 | +0.6% | 32,300 |
| 2024/04/12 | 1,820 | 1,829 | 1,811 | 1,813 | -1 | -0.1% | 38,800 |
| 2024/04/11 | 1,791 | 1,817 | 1,785 | 1,814 | +11 | +0.6% | 41,300 |
| 2024/04/10 | 1,788 | 1,810 | 1,782 | 1,803 | +15 | +0.8% | 41,300 |
| 2024/04/09 | 1,774 | 1,788 | 1,767 | 1,788 | +17 | +1% | 42,600 |
| 2024/04/08 | 1,759 | 1,774 | 1,754 | 1,771 | +16 | +0.9% | 33,500 |
| 2024/04/05 | 1,730 | 1,756 | 1,727 | 1,755 | -1 | -0.1% | 43,700 |
| 2024/04/04 | 1,774 | 1,778 | 1,756 | 1,756 | +6 | +0.3% | 39,200 |
| 2024/04/03 | 1,743 | 1,762 | 1,735 | 1,750 | -9 | -0.5% | 49,200 |
| 2024/04/02 | 1,782 | 1,785 | 1,750 | 1,759 | -23 | -1.3% | 50,300 |
| 2024/04/01 | 1,835 | 1,835 | 1,778 | 1,782 | -50 | -2.7% | 58,500 |
| 2024/03/29 | 1,822 | 1,838 | 1,815 | 1,832 | +11 | +0.6% | 40,700 |
| 2024/03/28 | 1,839 | 1,855 | 1,812 | 1,821 | -57 | -3% | 59,800 |
| 2024/03/27 | 1,870 | 1,890 | 1,870 | 1,878 | +13 | +0.7% | 73,200 |
| 2024/03/26 | 1,835 | 1,866 | 1,832 | 1,865 | +30 | +1.6% | 53,400 |
101～
150
件表示中 / 3571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 | 203,900円 | +1.2% | -3.6% | 4.41% | 11.60倍 | 0.79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 |
| ユニバーサル | 131,000円 | +11.7% | -47.5% | 4.58% | 5.18倍 | 0.26倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 渋谷工 | 371,500円 | +10.0% | -5.6% | 2.42% | 11.17倍 | 1.02倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| キッツ | 106,300円 | +1.8% | +2.4% | 3.86% | 8.91倍 | 0.87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 |
| 芝浦機械 | 375,000円 | +5.8% | -13.7% | 3.73% | 9.63倍 | 0.79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
