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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,615 | 1,645 | 1,603 | 1,619 | +34 | +2.1% | 155,900 |
| 2017/02/27 | 1,605 | 1,605 | 1,570 | 1,585 | -34 | -2.1% | 65,600 |
| 2017/02/24 | 1,608 | 1,623 | 1,593 | 1,619 | +4 | +0.2% | 123,000 |
| 2017/02/23 | 1,635 | 1,635 | 1,606 | 1,615 | -13 | -0.8% | 73,600 |
| 2017/02/22 | 1,627 | 1,631 | 1,613 | 1,628 | +11 | +0.7% | 77,600 |
| 2017/02/21 | 1,619 | 1,622 | 1,606 | 1,617 | +8 | +0.5% | 53,600 |
| 2017/02/20 | 1,580 | 1,626 | 1,579 | 1,609 | +30 | +1.9% | 155,000 |
| 2017/02/17 | 1,574 | 1,580 | 1,560 | 1,579 | -2 | -0.1% | 73,700 |
| 2017/02/16 | 1,563 | 1,587 | 1,563 | 1,581 | +26 | +1.7% | 111,100 |
| 2017/02/15 | 1,528 | 1,568 | 1,517 | 1,555 | +43 | +2.8% | 122,500 |
| 2017/02/14 | 1,520 | 1,537 | 1,511 | 1,512 | +1 | +0.1% | 100,700 |
| 2017/02/13 | 1,523 | 1,525 | 1,500 | 1,511 | +13 | +0.9% | 74,400 |
| 2017/02/10 | 1,474 | 1,505 | 1,466 | 1,498 | +54 | +3.7% | 101,200 |
| 2017/02/09 | 1,495 | 1,497 | 1,432 | 1,444 | -71 | -4.7% | 226,600 |
| 2017/02/08 | 1,504 | 1,519 | 1,489 | 1,515 | +1 | +0.1% | 91,200 |
| 2017/02/07 | 1,508 | 1,523 | 1,492 | 1,514 | -14 | -0.9% | 171,100 |
| 2017/02/06 | 1,540 | 1,566 | 1,515 | 1,528 | +3 | +0.2% | 154,100 |
| 2017/02/03 | 1,495 | 1,541 | 1,495 | 1,525 | +45 | +3% | 176,300 |
| 2017/02/02 | 1,538 | 1,560 | 1,477 | 1,480 | -35 | -2.3% | 191,000 |
| 2017/02/01 | 1,491 | 1,521 | 1,476 | 1,515 | -5 | -0.3% | 112,400 |
| 2017/01/31 | 1,545 | 1,550 | 1,517 | 1,520 | -41 | -2.6% | 120,200 |
| 2017/01/30 | 1,567 | 1,570 | 1,548 | 1,561 | -5 | -0.3% | 102,200 |
| 2017/01/27 | 1,580 | 1,580 | 1,548 | 1,566 | -6 | -0.4% | 63,200 |
| 2017/01/26 | 1,568 | 1,575 | 1,551 | 1,572 | +33 | +2.1% | 102,100 |
| 2017/01/25 | 1,541 | 1,562 | 1,525 | 1,539 | +28 | +1.9% | 123,900 |
| 2017/01/24 | 1,529 | 1,529 | 1,504 | 1,511 | -18 | -1.2% | 126,600 |
| 2017/01/23 | 1,551 | 1,551 | 1,525 | 1,529 | -35 | -2.2% | 85,500 |
| 2017/01/20 | 1,547 | 1,572 | 1,543 | 1,564 | ±0 | ±0% | 60,300 |
| 2017/01/19 | 1,547 | 1,567 | 1,540 | 1,564 | +38 | +2.5% | 89,700 |
| 2017/01/18 | 1,520 | 1,532 | 1,484 | 1,526 | -4 | -0.3% | 73,200 |
| 2017/01/17 | 1,554 | 1,560 | 1,529 | 1,530 | -39 | -2.5% | 63,600 |
| 2017/01/16 | 1,573 | 1,584 | 1,555 | 1,569 | -21 | -1.3% | 76,700 |
| 2017/01/13 | 1,589 | 1,598 | 1,585 | 1,590 | -6 | -0.4% | 51,600 |
| 2017/01/12 | 1,615 | 1,617 | 1,580 | 1,596 | -25 | -1.5% | 77,400 |
| 2017/01/11 | 1,607 | 1,629 | 1,605 | 1,621 | +15 | +0.9% | 79,400 |
| 2017/01/10 | 1,596 | 1,615 | 1,584 | 1,606 | +1 | +0.1% | 67,500 |
| 2017/01/06 | 1,607 | 1,609 | 1,579 | 1,605 | -35 | -2.1% | 122,800 |
| 2017/01/05 | 1,636 | 1,657 | 1,622 | 1,640 | +34 | +2.1% | 143,200 |
| 2017/01/04 | 1,559 | 1,606 | 1,556 | 1,606 | +53 | +3.4% | 108,000 |
| 2016/12/30 | 1,550 | 1,554 | 1,531 | 1,553 | -8 | -0.5% | 76,900 |
| 2016/12/29 | 1,580 | 1,588 | 1,551 | 1,561 | -19 | -1.2% | 89,000 |
| 2016/12/28 | 1,566 | 1,581 | 1,561 | 1,580 | +14 | +0.9% | 82,800 |
| 2016/12/27 | 1,528 | 1,573 | 1,525 | 1,566 | +31 | +2% | 85,800 |
| 2016/12/26 | 1,583 | 1,590 | 1,530 | 1,535 | -59 | -3.7% | 122,100 |
| 2016/12/22 | 1,605 | 1,610 | 1,586 | 1,594 | -11 | -0.7% | 49,700 |
| 2016/12/21 | 1,615 | 1,637 | 1,597 | 1,605 | ±0 | ±0% | 111,400 |
| 2016/12/20 | 1,595 | 1,608 | 1,582 | 1,605 | +4 | +0.2% | 80,900 |
| 2016/12/19 | 1,593 | 1,619 | 1,584 | 1,601 | +1 | +0.1% | 130,200 |
| 2016/12/16 | 1,595 | 1,605 | 1,580 | 1,600 | +15 | +0.9% | 136,600 |
| 2016/12/15 | 1,590 | 1,604 | 1,581 | 1,585 | +2 | +0.1% | 97,500 |
2001～
2050
件表示中 / 3695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 | 186,000円 | -0.0% | -13.8% | 5.38% | 13.78倍 | 0.74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 |
| 鶴見製 | 343,500円 | +3.8% | -24.8% | 1.57% | 12.64倍 | 0.91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 |
| ＰＩＬＬＡＲ | 372,500円 | -2.7% | -25.2% | 3.36% | 10.86倍 | 1.22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 |
| 芝浦機械 | 363,500円 | +5.8% | -9.6% | 3.85% | 7.34倍 | 0.75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 |
| 理想科 | 125,300円 | +7.9% | +6.4% | 3.99% | 19.13倍 | 1.26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
