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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,041 | 2,066 | 2,017 | 2,045 | +29 | +1.4% | 68,800 |
| 2024/09/13 | 1,990 | 2,023 | 1,990 | 2,016 | +6 | +0.3% | 46,200 |
| 2024/09/12 | 2,000 | 2,039 | 2,000 | 2,010 | +21 | +1.1% | 41,600 |
| 2024/09/11 | 2,008 | 2,013 | 1,966 | 1,989 | -19 | -0.9% | 59,400 |
| 2024/09/10 | 2,049 | 2,056 | 2,008 | 2,008 | -34 | -1.7% | 61,000 |
| 2024/09/09 | 1,950 | 2,042 | 1,950 | 2,042 | +26 | +1.3% | 60,500 |
| 2024/09/06 | 2,001 | 2,022 | 1,985 | 2,016 | +10 | +0.5% | 48,500 |
| 2024/09/05 | 1,993 | 2,039 | 1,987 | 2,006 | -6 | -0.3% | 54,400 |
| 2024/09/04 | 2,039 | 2,059 | 2,010 | 2,012 | -77 | -3.7% | 76,600 |
| 2024/09/03 | 2,050 | 2,089 | 2,050 | 2,089 | +40 | +2% | 55,600 |
| 2024/09/02 | 2,051 | 2,059 | 2,026 | 2,049 | +7 | +0.3% | 51,500 |
| 2024/08/30 | 2,027 | 2,055 | 2,020 | 2,042 | +20 | +1% | 51,500 |
| 2024/08/29 | 1,994 | 2,024 | 1,979 | 2,022 | +22 | +1.1% | 65,900 |
| 2024/08/28 | 1,995 | 2,002 | 1,982 | 2,000 | +3 | +0.2% | 30,800 |
| 2024/08/27 | 1,970 | 2,004 | 1,958 | 1,997 | +37 | +1.9% | 39,800 |
| 2024/08/26 | 2,000 | 2,000 | 1,952 | 1,960 | -36 | -1.8% | 44,000 |
| 2024/08/23 | 1,980 | 1,996 | 1,974 | 1,996 | +20 | +1% | 47,900 |
| 2024/08/22 | 1,972 | 1,991 | 1,958 | 1,976 | -2 | -0.1% | 33,600 |
| 2024/08/21 | 1,960 | 2,007 | 1,960 | 1,978 | -15 | -0.8% | 32,700 |
| 2024/08/20 | 1,992 | 2,010 | 1,973 | 1,993 | +34 | +1.7% | 54,100 |
| 2024/08/19 | 1,995 | 2,013 | 1,956 | 1,959 | -16 | -0.8% | 103,100 |
| 2024/08/16 | 1,939 | 1,975 | 1,924 | 1,975 | +80 | +4.2% | 72,200 |
| 2024/08/15 | 1,890 | 1,917 | 1,890 | 1,895 | +12 | +0.6% | 46,100 |
| 2024/08/14 | 1,880 | 1,884 | 1,855 | 1,883 | +21 | +1.1% | 66,600 |
| 2024/08/13 | 1,841 | 1,872 | 1,837 | 1,862 | +22 | +1.2% | 57,100 |
| 2024/08/09 | 1,870 | 1,896 | 1,809 | 1,840 | +10 | +0.5% | 96,500 |
| 2024/08/08 | 1,815 | 1,869 | 1,813 | 1,830 | -3 | -0.2% | 78,000 |
| 2024/08/07 | 1,768 | 1,871 | 1,745 | 1,833 | +37 | +2.1% | 115,100 |
| 2024/08/06 | 1,730 | 1,860 | 1,727 | 1,796 | +139 | +8.4% | 178,400 |
| 2024/08/05 | 1,773 | 1,797 | 1,634 | 1,657 | -266 | -13.8% | 313,500 |
| 2024/08/02 | 1,976 | 2,002 | 1,923 | 1,923 | -146 | -7.1% | 181,900 |
| 2024/08/01 | 2,129 | 2,129 | 2,050 | 2,069 | -59 | -2.8% | 119,600 |
| 2024/07/31 | 2,043 | 2,128 | 2,040 | 2,128 | +87 | +4.3% | 106,400 |
| 2024/07/30 | 2,064 | 2,064 | 2,030 | 2,041 | -13 | -0.6% | 58,300 |
| 2024/07/29 | 2,036 | 2,062 | 2,034 | 2,054 | +30 | +1.5% | 81,800 |
| 2024/07/26 | 2,015 | 2,031 | 1,992 | 2,024 | -7 | -0.3% | 137,300 |
| 2024/07/25 | 2,028 | 2,061 | 2,008 | 2,031 | -40 | -1.9% | 273,100 |
| 2024/07/24 | 2,005 | 2,097 | 1,990 | 2,071 | +201 | +10.7% | 934,800 |
| 2024/07/23 | 1,855 | 1,877 | 1,855 | 1,870 | +22 | +1.2% | 26,000 |
| 2024/07/22 | 1,881 | 1,887 | 1,848 | 1,848 | -32 | -1.7% | 56,100 |
| 2024/07/19 | 1,889 | 1,898 | 1,873 | 1,880 | -8 | -0.4% | 41,500 |
| 2024/07/18 | 1,889 | 1,909 | 1,883 | 1,888 | -15 | -0.8% | 41,500 |
| 2024/07/17 | 1,907 | 1,926 | 1,903 | 1,903 | +1 | +0.1% | 37,200 |
| 2024/07/16 | 1,877 | 1,902 | 1,873 | 1,902 | +46 | +2.5% | 42,200 |
| 2024/07/12 | 1,861 | 1,883 | 1,853 | 1,856 | -10 | -0.5% | 91,500 |
| 2024/07/11 | 1,862 | 1,872 | 1,855 | 1,866 | +18 | +1% | 52,800 |
| 2024/07/10 | 1,852 | 1,865 | 1,837 | 1,848 | -4 | -0.2% | 83,500 |
| 2024/07/09 | 1,850 | 1,871 | 1,846 | 1,852 | +4 | +0.2% | 61,300 |
| 2024/07/08 | 1,884 | 1,884 | 1,847 | 1,848 | -40 | -2.1% | 93,100 |
| 2024/07/05 | 1,922 | 1,929 | 1,888 | 1,888 | -41 | -2.1% | 81,000 |
151～
200
件表示中 / 3691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 | 182,800円 | -0.0% | -13.8% | 5.47% | 13.54倍 | 0.73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 |
| シンコウ工 | 120,900円 | +5.9% | +9.6% | 4.14% | 11.65倍 | 1.41倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ＰＩＬＬＡＲ | 362,500円 | -2.7% | -25.2% | 3.45% | 10.58倍 | 1.19倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 鶴見製 | 335,000円 | +3.8% | -24.8% | 1.61% | 12.33倍 | 0.88倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 理想科 | 123,200円 | +7.9% | +6.4% | 4.06% | 18.81倍 | 1.24倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
