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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,922 | 1,929 | 1,888 | 1,888 | -41 | -2.1% | 81,000 |
| 2024/07/04 | 1,929 | 1,932 | 1,905 | 1,929 | ±0 | ±0% | 80,000 |
| 2024/07/03 | 1,939 | 1,944 | 1,921 | 1,929 | -10 | -0.5% | 39,300 |
| 2024/07/02 | 1,936 | 1,950 | 1,930 | 1,939 | +3 | +0.2% | 64,500 |
| 2024/07/01 | 1,928 | 1,953 | 1,925 | 1,936 | +8 | +0.4% | 107,700 |
| 2024/06/28 | 1,928 | 1,934 | 1,914 | 1,928 | +5 | +0.3% | 43,500 |
| 2024/06/27 | 1,897 | 1,926 | 1,897 | 1,923 | +28 | +1.5% | 67,600 |
| 2024/06/26 | 1,903 | 1,904 | 1,887 | 1,895 | -8 | -0.4% | 53,100 |
| 2024/06/25 | 1,889 | 1,925 | 1,889 | 1,903 | +7 | +0.4% | 41,500 |
| 2024/06/24 | 1,900 | 1,910 | 1,883 | 1,896 | +13 | +0.7% | 52,300 |
| 2024/06/21 | 1,923 | 1,939 | 1,883 | 1,883 | -48 | -2.5% | 198,100 |
| 2024/06/20 | 1,934 | 1,936 | 1,904 | 1,931 | -4 | -0.2% | 65,600 |
| 2024/06/19 | 1,917 | 1,941 | 1,913 | 1,935 | +22 | +1.2% | 51,200 |
| 2024/06/18 | 1,905 | 1,929 | 1,895 | 1,913 | +34 | +1.8% | 94,100 |
| 2024/06/17 | 1,876 | 1,889 | 1,861 | 1,879 | -5 | -0.3% | 47,700 |
| 2024/06/14 | 1,846 | 1,894 | 1,846 | 1,884 | +39 | +2.1% | 66,400 |
| 2024/06/13 | 1,865 | 1,865 | 1,839 | 1,845 | -9 | -0.5% | 41,200 |
| 2024/06/12 | 1,850 | 1,863 | 1,842 | 1,854 | +17 | +0.9% | 46,900 |
| 2024/06/11 | 1,858 | 1,858 | 1,832 | 1,837 | -12 | -0.6% | 27,500 |
| 2024/06/10 | 1,848 | 1,852 | 1,837 | 1,849 | +20 | +1.1% | 24,100 |
| 2024/06/07 | 1,829 | 1,837 | 1,822 | 1,829 | ±0 | ±0% | 19,600 |
| 2024/06/06 | 1,853 | 1,853 | 1,815 | 1,829 | -14 | -0.8% | 31,600 |
| 2024/06/05 | 1,864 | 1,864 | 1,832 | 1,843 | -40 | -2.1% | 37,200 |
| 2024/06/04 | 1,900 | 1,900 | 1,877 | 1,883 | -22 | -1.2% | 30,800 |
| 2024/06/03 | 1,893 | 1,924 | 1,875 | 1,905 | +21 | +1.1% | 74,700 |
| 2024/05/31 | 1,815 | 1,884 | 1,815 | 1,884 | +72 | +4% | 156,300 |
| 2024/05/30 | 1,800 | 1,812 | 1,765 | 1,812 | +6 | +0.3% | 75,700 |
| 2024/05/29 | 1,822 | 1,822 | 1,791 | 1,806 | -16 | -0.9% | 52,100 |
| 2024/05/28 | 1,841 | 1,841 | 1,807 | 1,822 | -5 | -0.3% | 35,100 |
| 2024/05/27 | 1,835 | 1,847 | 1,826 | 1,827 | ±0 | ±0% | 28,500 |
| 2024/05/24 | 1,783 | 1,838 | 1,782 | 1,827 | +18 | +1% | 52,500 |
| 2024/05/23 | 1,821 | 1,821 | 1,792 | 1,809 | -3 | -0.2% | 30,100 |
| 2024/05/22 | 1,839 | 1,839 | 1,808 | 1,812 | -26 | -1.4% | 36,200 |
| 2024/05/21 | 1,864 | 1,867 | 1,837 | 1,838 | -25 | -1.3% | 42,300 |
| 2024/05/20 | 1,874 | 1,879 | 1,861 | 1,863 | +2 | +0.1% | 46,700 |
| 2024/05/17 | 1,842 | 1,865 | 1,832 | 1,861 | +19 | +1% | 54,300 |
| 2024/05/16 | 1,860 | 1,860 | 1,816 | 1,842 | -10 | -0.5% | 74,300 |
| 2024/05/15 | 1,824 | 1,860 | 1,819 | 1,852 | +37 | +2% | 130,500 |
| 2024/05/14 | 1,777 | 1,819 | 1,750 | 1,815 | -2 | -0.1% | 171,700 |
| 2024/05/13 | 1,813 | 1,817 | 1,778 | 1,817 | -2 | -0.1% | 81,300 |
| 2024/05/10 | 1,830 | 1,830 | 1,801 | 1,819 | ±0 | ±0% | 64,500 |
| 2024/05/09 | 1,820 | 1,827 | 1,805 | 1,819 | +17 | +0.9% | 39,100 |
| 2024/05/08 | 1,804 | 1,816 | 1,802 | 1,802 | -22 | -1.2% | 40,100 |
| 2024/05/07 | 1,850 | 1,852 | 1,824 | 1,824 | -26 | -1.4% | 69,900 |
| 2024/05/02 | 1,831 | 1,851 | 1,830 | 1,850 | +9 | +0.5% | 35,200 |
| 2024/05/01 | 1,829 | 1,844 | 1,813 | 1,841 | +7 | +0.4% | 49,500 |
| 2024/04/30 | 1,807 | 1,841 | 1,800 | 1,834 | +45 | +2.5% | 51,100 |
| 2024/04/26 | 1,804 | 1,804 | 1,761 | 1,789 | -12 | -0.7% | 42,900 |
| 2024/04/25 | 1,782 | 1,805 | 1,782 | 1,801 | +8 | +0.4% | 37,300 |
| 2024/04/24 | 1,770 | 1,809 | 1,761 | 1,793 | +34 | +1.9% | 62,100 |
201～
250
件表示中 / 3692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 | 183,300円 | -0.0% | -13.8% | 5.46% | 13.58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 | 121,200円 | +5.9% | +9.6% | 4.13% | 11.68倍 | 1.42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 |
| 鶴見製 | 335,000円 | +3.8% | -24.8% | 1.61% | 12.33倍 | 0.89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 | 362,500円 | -2.7% | -25.2% | 3.45% | 10.57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 |
| 芝浦機械 | 361,000円 | +5.8% | -9.6% | 3.88% | 7.29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 |
市場注目の銘柄
チャート関連のコラム
