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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 2,013 | 2,045 | 2,001 | 2,002 | -8 | -0.4% | 116,100 |
| 2017/08/04 | 1,998 | 2,030 | 1,998 | 2,010 | -7 | -0.3% | 78,900 |
| 2017/08/03 | 2,034 | 2,034 | 2,006 | 2,017 | -21 | -1% | 91,900 |
| 2017/08/02 | 1,996 | 2,059 | 1,971 | 2,038 | +145 | +7.7% | 455,400 |
| 2017/08/01 | 1,916 | 1,922 | 1,890 | 1,893 | -29 | -1.5% | 108,500 |
| 2017/07/31 | 1,940 | 1,940 | 1,911 | 1,922 | -18 | -0.9% | 75,000 |
| 2017/07/28 | 1,953 | 1,966 | 1,930 | 1,940 | -13 | -0.7% | 69,100 |
| 2017/07/27 | 1,955 | 1,967 | 1,931 | 1,953 | -3 | -0.2% | 70,300 |
| 2017/07/26 | 1,967 | 1,977 | 1,942 | 1,956 | ±0 | ±0% | 45,600 |
| 2017/07/25 | 1,982 | 1,982 | 1,947 | 1,956 | -23 | -1.2% | 63,300 |
| 2017/07/24 | 1,969 | 1,982 | 1,942 | 1,979 | -2 | -0.1% | 61,700 |
| 2017/07/21 | 1,980 | 1,983 | 1,958 | 1,981 | -4 | -0.2% | 77,400 |
| 2017/07/20 | 1,980 | 1,990 | 1,970 | 1,985 | +10 | +0.5% | 69,800 |
| 2017/07/19 | 1,930 | 1,976 | 1,918 | 1,975 | +46 | +2.4% | 156,000 |
| 2017/07/18 | 1,940 | 1,947 | 1,920 | 1,929 | ±0 | ±0% | 93,400 |
| 2017/07/14 | 1,903 | 1,929 | 1,902 | 1,929 | +22 | +1.2% | 65,600 |
| 2017/07/13 | 1,919 | 1,920 | 1,898 | 1,907 | +4 | +0.2% | 36,100 |
| 2017/07/12 | 1,913 | 1,914 | 1,893 | 1,903 | -21 | -1.1% | 89,000 |
| 2017/07/11 | 1,930 | 1,932 | 1,917 | 1,924 | +10 | +0.5% | 43,200 |
| 2017/07/10 | 1,926 | 1,926 | 1,905 | 1,914 | +13 | +0.7% | 46,200 |
| 2017/07/07 | 1,887 | 1,920 | 1,860 | 1,901 | -9 | -0.5% | 77,100 |
| 2017/07/06 | 1,916 | 1,924 | 1,897 | 1,910 | -18 | -0.9% | 69,600 |
| 2017/07/05 | 1,906 | 1,932 | 1,897 | 1,928 | +18 | +0.9% | 101,800 |
| 2017/07/04 | 1,920 | 1,941 | 1,898 | 1,910 | -6 | -0.3% | 98,800 |
| 2017/07/03 | 1,901 | 1,917 | 1,892 | 1,916 | +21 | +1.1% | 106,000 |
| 2017/06/30 | 1,878 | 1,907 | 1,870 | 1,895 | +7 | +0.4% | 158,700 |
| 2017/06/29 | 1,855 | 1,895 | 1,855 | 1,888 | +39 | +2.1% | 115,200 |
| 2017/06/28 | 1,844 | 1,854 | 1,836 | 1,849 | +5 | +0.3% | 65,300 |
| 2017/06/27 | 1,844 | 1,852 | 1,831 | 1,844 | +18 | +1% | 92,500 |
| 2017/06/26 | 1,821 | 1,842 | 1,793 | 1,826 | +8 | +0.4% | 103,200 |
| 2017/06/23 | 1,824 | 1,835 | 1,811 | 1,818 | +6 | +0.3% | 90,000 |
| 2017/06/22 | 1,802 | 1,826 | 1,795 | 1,812 | +10 | +0.6% | 85,700 |
| 2017/06/21 | 1,818 | 1,822 | 1,800 | 1,802 | -15 | -0.8% | 96,100 |
| 2017/06/20 | 1,789 | 1,823 | 1,785 | 1,817 | +40 | +2.3% | 112,000 |
| 2017/06/19 | 1,812 | 1,819 | 1,765 | 1,777 | -52 | -2.8% | 142,900 |
| 2017/06/16 | 1,813 | 1,833 | 1,809 | 1,829 | +23 | +1.3% | 239,700 |
| 2017/06/15 | 1,805 | 1,829 | 1,799 | 1,806 | -13 | -0.7% | 106,600 |
| 2017/06/14 | 1,843 | 1,845 | 1,816 | 1,819 | -6 | -0.3% | 88,100 |
| 2017/06/13 | 1,812 | 1,831 | 1,802 | 1,825 | +19 | +1.1% | 105,800 |
| 2017/06/12 | 1,799 | 1,837 | 1,799 | 1,806 | -8 | -0.4% | 125,200 |
| 2017/06/09 | 1,803 | 1,823 | 1,787 | 1,814 | +23 | +1.3% | 162,000 |
| 2017/06/08 | 1,795 | 1,811 | 1,790 | 1,791 | -4 | -0.2% | 106,000 |
| 2017/06/07 | 1,768 | 1,801 | 1,767 | 1,795 | +20 | +1.1% | 74,000 |
| 2017/06/06 | 1,798 | 1,821 | 1,774 | 1,775 | -33 | -1.8% | 108,700 |
| 2017/06/05 | 1,828 | 1,833 | 1,786 | 1,808 | -30 | -1.6% | 154,100 |
| 2017/06/02 | 1,814 | 1,859 | 1,810 | 1,838 | +44 | +2.5% | 187,200 |
| 2017/06/01 | 1,791 | 1,813 | 1,785 | 1,794 | +5 | +0.3% | 118,500 |
| 2017/05/31 | 1,759 | 1,802 | 1,731 | 1,789 | -1 | -0.1% | 249,100 |
| 2017/05/30 | 1,784 | 1,815 | 1,769 | 1,790 | +8 | +0.4% | 170,900 |
| 2017/05/29 | 1,808 | 1,811 | 1,775 | 1,782 | -20 | -1.1% | 179,900 |
1951～
2000
件表示中 / 3754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 | 248,600円 | +1.7% | +20.6% | 4.42% | 12.22倍 | 0.99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 | 182,100円 | +4.7% | +4.3% | 1.10% | 19.91倍 | 2.23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 |
| ユニオンツール | 646,000円 | +4.3% | +1.0% | 1.70% | 21.88倍 | 1.53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 | 127,500円 | +4.6% | +2.1% | 3.61% | 9.90倍 | 1.02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 | 267,700円 | -37.7% | -61.3% | 2.61% | 26.42倍 | 2.78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
