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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,571 | 1,583 | 1,570 | 1,577 | +10 | +0.6% | 52,900 |
| 2014/04/16 | 1,515 | 1,568 | 1,515 | 1,567 | +55 | +3.6% | 79,400 |
| 2014/04/15 | 1,520 | 1,551 | 1,510 | 1,512 | -5 | -0.3% | 40,500 |
| 2014/04/14 | 1,522 | 1,544 | 1,488 | 1,517 | -21 | -1.4% | 56,400 |
| 2014/04/11 | 1,513 | 1,559 | 1,438 | 1,538 | -20 | -1.3% | 102,200 |
| 2014/04/10 | 1,598 | 1,614 | 1,550 | 1,558 | -22 | -1.4% | 141,900 |
| 2014/04/09 | 1,591 | 1,610 | 1,554 | 1,580 | -35 | -2.2% | 198,300 |
| 2014/04/08 | 1,628 | 1,648 | 1,612 | 1,615 | -10 | -0.6% | 216,300 |
| 2014/04/07 | 1,590 | 1,635 | 1,589 | 1,625 | -3 | -0.2% | 112,800 |
| 2014/04/04 | 1,648 | 1,657 | 1,603 | 1,628 | -19 | -1.2% | 128,900 |
| 2014/04/03 | 1,630 | 1,658 | 1,619 | 1,647 | +13 | +0.8% | 159,500 |
| 2014/04/02 | 1,633 | 1,664 | 1,614 | 1,634 | +1 | +0.1% | 159,700 |
| 2014/04/01 | 1,583 | 1,644 | 1,577 | 1,633 | +42 | +2.6% | 242,000 |
| 2014/03/31 | 1,549 | 1,592 | 1,549 | 1,591 | +50 | +3.2% | 247,600 |
| 2014/03/28 | 1,502 | 1,545 | 1,484 | 1,541 | +34 | +2.3% | 236,900 |
| 2014/03/27 | 1,528 | 1,549 | 1,438 | 1,507 | -55 | -3.5% | 484,100 |
| 2014/03/26 | 1,573 | 1,587 | 1,536 | 1,562 | -11 | -0.7% | 301,000 |
| 2014/03/25 | 1,660 | 1,660 | 1,546 | 1,573 | -48 | -3% | 356,300 |
| 2014/03/24 | 1,656 | 1,704 | 1,596 | 1,621 | -35 | -2.1% | 232,800 |
| 2014/03/20 | 1,707 | 1,707 | 1,647 | 1,656 | -11 | -0.7% | 138,600 |
| 2014/03/19 | 1,688 | 1,715 | 1,664 | 1,667 | -6 | -0.4% | 161,800 |
| 2014/03/18 | 1,665 | 1,700 | 1,647 | 1,673 | +45 | +2.8% | 183,500 |
| 2014/03/17 | 1,650 | 1,656 | 1,606 | 1,628 | -54 | -3.2% | 181,700 |
| 2014/03/14 | 1,711 | 1,720 | 1,670 | 1,682 | -74 | -4.2% | 203,500 |
| 2014/03/13 | 1,796 | 1,799 | 1,740 | 1,756 | -11 | -0.6% | 194,000 |
| 2014/03/12 | 1,674 | 1,778 | 1,635 | 1,767 | -27 | -1.5% | 421,700 |
| 2014/03/11 | 1,820 | 1,960 | 1,774 | 1,794 | +28 | +1.6% | 433,100 |
| 2014/03/10 | 1,718 | 1,784 | 1,715 | 1,766 | +17 | +1% | 210,000 |
| 2014/03/07 | 1,730 | 1,773 | 1,729 | 1,749 | +21 | +1.2% | 258,000 |
| 2014/03/06 | 1,668 | 1,739 | 1,640 | 1,728 | +51 | +3% | 378,100 |
| 2014/03/05 | 1,701 | 1,780 | 1,670 | 1,677 | +9 | +0.5% | 916,300 |
| 2014/03/04 | 1,600 | 1,695 | 1,590 | 1,668 | +121 | +7.8% | 545,300 |
| 2014/03/03 | 1,505 | 1,550 | 1,495 | 1,547 | +28 | +1.8% | 169,400 |
| 2014/02/28 | 1,527 | 1,527 | 1,495 | 1,519 | -6 | -0.4% | 116,900 |
| 2014/02/27 | 1,521 | 1,541 | 1,509 | 1,525 | +3 | +0.2% | 45,300 |
| 2014/02/26 | 1,529 | 1,563 | 1,521 | 1,522 | -47 | -3% | 135,000 |
| 2014/02/25 | 1,560 | 1,571 | 1,542 | 1,569 | +33 | +2.1% | 61,700 |
| 2014/02/24 | 1,556 | 1,576 | 1,506 | 1,536 | -19 | -1.2% | 75,300 |
| 2014/02/21 | 1,536 | 1,560 | 1,524 | 1,555 | +32 | +2.1% | 87,100 |
| 2014/02/20 | 1,548 | 1,557 | 1,510 | 1,523 | -26 | -1.7% | 89,800 |
| 2014/02/19 | 1,557 | 1,561 | 1,528 | 1,549 | -20 | -1.3% | 107,100 |
| 2014/02/18 | 1,541 | 1,577 | 1,528 | 1,569 | +28 | +1.8% | 94,500 |
| 2014/02/17 | 1,525 | 1,546 | 1,481 | 1,541 | +14 | +0.9% | 117,600 |
| 2014/02/14 | 1,526 | 1,544 | 1,509 | 1,527 | +23 | +1.5% | 183,400 |
| 2014/02/13 | 1,535 | 1,551 | 1,502 | 1,504 | -31 | -2% | 145,600 |
| 2014/02/12 | 1,526 | 1,560 | 1,506 | 1,535 | +37 | +2.5% | 111,000 |
| 2014/02/10 | 1,508 | 1,511 | 1,476 | 1,498 | +13 | +0.9% | 93,200 |
| 2014/02/07 | 1,470 | 1,501 | 1,455 | 1,485 | +26 | +1.8% | 161,600 |
| 2014/02/06 | 1,467 | 1,495 | 1,430 | 1,459 | +8 | +0.6% | 130,700 |
| 2014/02/05 | 1,461 | 1,489 | 1,394 | 1,451 | +11 | +0.8% | 329,200 |
2701～
2750
件表示中 / 3694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 | 183,500円 | -0.0% | -13.8% | 5.45% | 13.59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 |
| 鶴見製 | 337,500円 | +3.8% | -24.8% | 1.60% | 12.42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 | 369,000円 | -2.7% | -25.2% | 3.39% | 10.76倍 | 1.21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 |
| 理想科 | 124,300円 | +7.9% | +6.4% | 4.02% | 18.98倍 | 1.25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 |
| 月島ＨＤ | 200,700円 | +12.1% | +30.6% | 3.89% | 13.10倍 | 0.98倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
