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 |
|---|---|---|---|---|---|---|---|
| 2014/04/25 | 1,635 | 1,669 | 1,614 | 1,645 | +22 | +1.4% | 90,200 |
| 2014/04/24 | 1,650 | 1,663 | 1,605 | 1,623 | -33 | -2% | 150,800 |
| 2014/04/23 | 1,639 | 1,661 | 1,633 | 1,656 | +33 | +2% | 116,200 |
| 2014/04/22 | 1,635 | 1,649 | 1,621 | 1,623 | -11 | -0.7% | 128,600 |
| 2014/04/21 | 1,614 | 1,645 | 1,614 | 1,634 | +27 | +1.7% | 135,600 |
| 2014/04/18 | 1,577 | 1,613 | 1,577 | 1,607 | +30 | +1.9% | 69,900 |
| 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 |
2751～
2800
件表示中 / 3750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 | 226,600円 | +1.7% | +20.6% | 4.85% | 11.14倍 | 0.90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 |
| ＮＴＮ | 25,500円 | -4.3% | +5.0% | 4.31% | - | 0.58倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ユニオンツール | 598,000円 | +4.3% | +1.0% | 1.84% | 20.26倍 | 1.41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 | 122,700円 | +4.6% | +2.1% | 3.75% | 9.53倍 | 0.98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 | 262,800円 | -37.7% | -61.3% | 2.66% | 25.93倍 | 2.73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
