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 |
|---|---|---|---|---|---|---|---|
| 2018/08/09 | 1,617 | 1,621 | 1,600 | 1,612 | -5 | -0.3% | 89,900 |
| 2018/08/08 | 1,632 | 1,632 | 1,612 | 1,617 | -7 | -0.4% | 141,800 |
| 2018/08/07 | 1,622 | 1,631 | 1,607 | 1,624 | -7 | -0.4% | 92,900 |
| 2018/08/06 | 1,650 | 1,664 | 1,624 | 1,631 | -14 | -0.9% | 80,700 |
| 2018/08/03 | 1,629 | 1,657 | 1,628 | 1,645 | +16 | +1% | 134,600 |
| 2018/08/02 | 1,625 | 1,690 | 1,605 | 1,629 | -196 | -10.7% | 444,100 |
| 2018/08/01 | 1,816 | 1,834 | 1,800 | 1,825 | +17 | +0.9% | 87,400 |
| 2018/07/31 | 1,818 | 1,827 | 1,797 | 1,808 | +1 | +0.1% | 82,100 |
| 2018/07/30 | 1,809 | 1,825 | 1,795 | 1,807 | -2 | -0.1% | 83,400 |
| 2018/07/27 | 1,816 | 1,818 | 1,793 | 1,809 | +10 | +0.6% | 103,100 |
| 2018/07/26 | 1,820 | 1,820 | 1,783 | 1,799 | +11 | +0.6% | 71,700 |
| 2018/07/25 | 1,770 | 1,793 | 1,763 | 1,788 | +28 | +1.6% | 61,500 |
| 2018/07/24 | 1,776 | 1,776 | 1,747 | 1,760 | +14 | +0.8% | 55,600 |
| 2018/07/23 | 1,739 | 1,765 | 1,738 | 1,746 | -16 | -0.9% | 44,800 |
| 2018/07/20 | 1,787 | 1,787 | 1,753 | 1,762 | -41 | -2.3% | 60,100 |
| 2018/07/19 | 1,792 | 1,812 | 1,786 | 1,803 | +11 | +0.6% | 88,800 |
| 2018/07/18 | 1,798 | 1,809 | 1,780 | 1,792 | +13 | +0.7% | 53,500 |
| 2018/07/17 | 1,767 | 1,790 | 1,763 | 1,779 | +25 | +1.4% | 40,400 |
| 2018/07/13 | 1,738 | 1,757 | 1,732 | 1,754 | +20 | +1.2% | 48,800 |
| 2018/07/12 | 1,730 | 1,740 | 1,721 | 1,734 | +5 | +0.3% | 58,400 |
| 2018/07/11 | 1,734 | 1,736 | 1,696 | 1,729 | -18 | -1% | 60,800 |
| 2018/07/10 | 1,743 | 1,767 | 1,739 | 1,747 | +16 | +0.9% | 58,300 |
| 2018/07/09 | 1,711 | 1,734 | 1,697 | 1,731 | +20 | +1.2% | 34,200 |
| 2018/07/06 | 1,705 | 1,725 | 1,703 | 1,711 | +21 | +1.2% | 51,900 |
| 2018/07/05 | 1,720 | 1,730 | 1,685 | 1,690 | -35 | -2% | 85,300 |
| 2018/07/04 | 1,699 | 1,728 | 1,699 | 1,725 | -2 | -0.1% | 52,300 |
| 2018/07/03 | 1,732 | 1,732 | 1,701 | 1,727 | -18 | -1% | 87,300 |
| 2018/07/02 | 1,786 | 1,798 | 1,744 | 1,745 | -37 | -2.1% | 60,400 |
| 2018/06/29 | 1,784 | 1,791 | 1,758 | 1,782 | ±0 | ±0% | 48,000 |
| 2018/06/28 | 1,775 | 1,797 | 1,763 | 1,782 | +6 | +0.3% | 68,100 |
| 2018/06/27 | 1,784 | 1,784 | 1,744 | 1,776 | +32 | +1.8% | 87,300 |
| 2018/06/26 | 1,728 | 1,746 | 1,711 | 1,744 | -10 | -0.6% | 118,100 |
| 2018/06/25 | 1,774 | 1,774 | 1,750 | 1,754 | -28 | -1.6% | 58,800 |
| 2018/06/22 | 1,735 | 1,784 | 1,728 | 1,782 | +22 | +1.3% | 105,800 |
| 2018/06/21 | 1,776 | 1,797 | 1,759 | 1,760 | -17 | -1% | 62,700 |
| 2018/06/20 | 1,764 | 1,777 | 1,725 | 1,777 | +6 | +0.3% | 72,900 |
| 2018/06/19 | 1,787 | 1,802 | 1,767 | 1,771 | -27 | -1.5% | 68,000 |
| 2018/06/18 | 1,808 | 1,810 | 1,791 | 1,798 | -21 | -1.2% | 88,700 |
| 2018/06/15 | 1,870 | 1,870 | 1,815 | 1,819 | -32 | -1.7% | 61,000 |
| 2018/06/14 | 1,850 | 1,860 | 1,840 | 1,851 | -15 | -0.8% | 72,600 |
| 2018/06/13 | 1,842 | 1,866 | 1,842 | 1,866 | +14 | +0.8% | 33,900 |
| 2018/06/12 | 1,860 | 1,860 | 1,837 | 1,852 | -8 | -0.4% | 56,400 |
| 2018/06/11 | 1,870 | 1,878 | 1,852 | 1,860 | -13 | -0.7% | 28,000 |
| 2018/06/08 | 1,879 | 1,886 | 1,865 | 1,873 | -5 | -0.3% | 75,000 |
| 2018/06/07 | 1,867 | 1,889 | 1,862 | 1,878 | +11 | +0.6% | 66,600 |
| 2018/06/06 | 1,839 | 1,872 | 1,832 | 1,867 | +17 | +0.9% | 94,100 |
| 2018/06/05 | 1,859 | 1,876 | 1,831 | 1,850 | -7 | -0.4% | 69,200 |
| 2018/06/04 | 1,831 | 1,861 | 1,831 | 1,857 | +47 | +2.6% | 43,600 |
| 2018/06/01 | 1,784 | 1,823 | 1,779 | 1,810 | +11 | +0.6% | 51,900 |
| 2018/05/31 | 1,808 | 1,820 | 1,784 | 1,799 | -1 | -0.1% | 141,400 |
1701～
1750
件表示中 / 3752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 | 245,900円 | +1.7% | +20.6% | 4.47% | 12.09倍 | 0.98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 | 183,500円 | +4.7% | +4.3% | 1.09% | 20.06倍 | 2.24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 |
| ＮＴＮ | 25,600円 | -4.3% | +5.0% | 4.30% | - | 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 | 607,000円 | +4.3% | +1.0% | 1.81% | 20.56倍 | 1.43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 |
| 野村マイクロ | 275,200円 | -37.7% | -61.3% | 2.54% | 27.16倍 | 2.86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
