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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 2,043 | 2,055 | 2,026 | 2,037 | +3 | +0.1% | 50,000 |
| 2025/02/06 | 2,020 | 2,044 | 1,998 | 2,034 | -19 | -0.9% | 95,900 |
| 2025/02/05 | 2,047 | 2,069 | 2,044 | 2,053 | +13 | +0.6% | 46,900 |
| 2025/02/04 | 2,050 | 2,062 | 2,033 | 2,040 | +9 | +0.4% | 51,400 |
| 2025/02/03 | 2,050 | 2,050 | 2,014 | 2,031 | -44 | -2.1% | 103,700 |
| 2025/01/31 | 2,080 | 2,080 | 2,066 | 2,075 | -9 | -0.4% | 25,400 |
| 2025/01/30 | 2,070 | 2,084 | 2,058 | 2,084 | +17 | +0.8% | 54,100 |
| 2025/01/29 | 2,088 | 2,089 | 2,064 | 2,067 | -26 | -1.2% | 56,100 |
| 2025/01/28 | 2,089 | 2,099 | 2,082 | 2,093 | +9 | +0.4% | 52,000 |
| 2025/01/27 | 2,095 | 2,100 | 2,081 | 2,084 | +11 | +0.5% | 33,700 |
| 2025/01/24 | 2,130 | 2,132 | 2,072 | 2,073 | -57 | -2.7% | 72,800 |
| 2025/01/23 | 2,123 | 2,138 | 2,111 | 2,130 | +7 | +0.3% | 102,700 |
| 2025/01/22 | 2,095 | 2,129 | 2,092 | 2,123 | +32 | +1.5% | 114,400 |
| 2025/01/21 | 2,064 | 2,097 | 2,053 | 2,091 | +33 | +1.6% | 113,700 |
| 2025/01/20 | 2,037 | 2,075 | 2,015 | 2,058 | +50 | +2.5% | 191,500 |
| 2025/01/17 | 1,990 | 2,017 | 1,984 | 2,008 | +5 | +0.2% | 46,500 |
| 2025/01/16 | 1,994 | 2,014 | 1,992 | 2,003 | +9 | +0.5% | 55,100 |
| 2025/01/15 | 1,998 | 2,004 | 1,981 | 1,994 | -4 | -0.2% | 46,900 |
| 2025/01/14 | 2,003 | 2,008 | 1,974 | 1,998 | -4 | -0.2% | 77,700 |
| 2025/01/10 | 2,006 | 2,008 | 1,998 | 2,002 | -11 | -0.5% | 39,300 |
| 2025/01/09 | 2,037 | 2,043 | 2,005 | 2,013 | -26 | -1.3% | 44,200 |
| 2025/01/08 | 2,058 | 2,064 | 2,038 | 2,039 | -13 | -0.6% | 39,400 |
| 2025/01/07 | 2,073 | 2,073 | 2,037 | 2,052 | +3 | +0.1% | 63,300 |
| 2025/01/06 | 2,075 | 2,076 | 2,040 | 2,049 | -15 | -0.7% | 71,800 |
| 2024/12/30 | 2,072 | 2,073 | 2,049 | 2,064 | +4 | +0.2% | 62,400 |
| 2024/12/27 | 2,050 | 2,063 | 2,047 | 2,060 | +21 | +1% | 66,400 |
| 2024/12/26 | 2,015 | 2,039 | 2,001 | 2,039 | +25 | +1.2% | 82,300 |
| 2024/12/25 | 2,015 | 2,015 | 1,995 | 2,014 | ±0 | ±0% | 44,600 |
| 2024/12/24 | 2,002 | 2,014 | 1,996 | 2,014 | +24 | +1.2% | 37,700 |
| 2024/12/23 | 1,973 | 2,001 | 1,972 | 1,990 | +39 | +2% | 56,300 |
| 2024/12/20 | 1,991 | 1,996 | 1,951 | 1,951 | -46 | -2.3% | 149,600 |
| 2024/12/19 | 1,980 | 2,016 | 1,980 | 1,997 | -1 | -0.1% | 46,600 |
| 2024/12/18 | 2,000 | 2,011 | 1,995 | 1,998 | -5 | -0.2% | 39,000 |
| 2024/12/17 | 2,005 | 2,018 | 1,995 | 2,003 | -2 | -0.1% | 49,600 |
| 2024/12/16 | 1,970 | 2,029 | 1,970 | 2,005 | +58 | +3% | 96,300 |
| 2024/12/13 | 1,929 | 1,953 | 1,929 | 1,947 | -7 | -0.4% | 64,900 |
| 2024/12/12 | 1,955 | 1,966 | 1,950 | 1,954 | +14 | +0.7% | 49,200 |
| 2024/12/11 | 1,930 | 1,945 | 1,920 | 1,940 | +8 | +0.4% | 42,700 |
| 2024/12/10 | 1,947 | 1,957 | 1,932 | 1,932 | +1 | +0.1% | 65,100 |
| 2024/12/09 | 1,917 | 1,952 | 1,917 | 1,931 | +16 | +0.8% | 64,400 |
| 2024/12/06 | 1,930 | 1,938 | 1,908 | 1,915 | -10 | -0.5% | 55,200 |
| 2024/12/05 | 1,925 | 1,938 | 1,920 | 1,925 | +2 | +0.1% | 49,100 |
| 2024/12/04 | 1,948 | 1,948 | 1,916 | 1,923 | -25 | -1.3% | 58,700 |
| 2024/12/03 | 1,936 | 1,966 | 1,933 | 1,948 | +32 | +1.7% | 61,200 |
| 2024/12/02 | 1,920 | 1,934 | 1,916 | 1,916 | ±0 | ±0% | 37,100 |
| 2024/11/29 | 1,930 | 1,930 | 1,905 | 1,916 | -3 | -0.2% | 35,000 |
| 2024/11/28 | 1,913 | 1,925 | 1,905 | 1,919 | -6 | -0.3% | 54,400 |
| 2024/11/27 | 1,961 | 1,961 | 1,912 | 1,925 | -32 | -1.6% | 69,000 |
| 2024/11/26 | 1,944 | 1,957 | 1,927 | 1,957 | +14 | +0.7% | 58,700 |
| 2024/11/25 | 1,962 | 1,967 | 1,943 | 1,943 | -14 | -0.7% | 134,800 |
151～
200
件表示中 / 3786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 | 261,500円 | +1.7% | +20.6% | 4.21% | 12.88倍 | 1.04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 |
| タダノ | 107,700円 | +21.8% | -33.6% | 3.34% | 9.06倍 | 0.73倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| 野村マイクロ | 338,500円 | -37.7% | -61.3% | 2.07% | 33.41倍 | 3.51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 |
| ツガミ | 237,000円 | -3.2% | -17.8% | 2.70% | 12.93倍 | 1.77倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| やまびこ | 256,200円 | +1.3% | -18.7% | 3.51% | 8.38倍 | 0.97倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
