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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,374 | 1,493 | 1,322 | 1,440 | -184 | -11.3% | 673,200 |
| 2014/02/03 | 1,660 | 1,679 | 1,613 | 1,624 | -64 | -3.8% | 144,500 |
| 2014/01/31 | 1,706 | 1,726 | 1,673 | 1,688 | -17 | -1% | 140,800 |
| 2014/01/30 | 1,750 | 1,750 | 1,689 | 1,705 | -73 | -4.1% | 104,900 |
| 2014/01/29 | 1,700 | 1,778 | 1,700 | 1,778 | +102 | +6.1% | 129,400 |
| 2014/01/28 | 1,715 | 1,733 | 1,672 | 1,676 | -52 | -3% | 208,700 |
| 2014/01/27 | 1,725 | 1,745 | 1,707 | 1,728 | -37 | -2.1% | 221,500 |
| 2014/01/24 | 1,770 | 1,771 | 1,755 | 1,765 | -21 | -1.2% | 168,500 |
| 2014/01/23 | 1,811 | 1,812 | 1,782 | 1,786 | -23 | -1.3% | 160,900 |
| 2014/01/22 | 1,792 | 1,814 | 1,768 | 1,809 | +11 | +0.6% | 125,800 |
| 2014/01/21 | 1,814 | 1,815 | 1,790 | 1,798 | +2 | +0.1% | 70,100 |
| 2014/01/20 | 1,777 | 1,812 | 1,772 | 1,796 | +10 | +0.6% | 129,100 |
| 2014/01/17 | 1,767 | 1,794 | 1,761 | 1,786 | +6 | +0.3% | 83,800 |
| 2014/01/16 | 1,807 | 1,824 | 1,775 | 1,780 | -22 | -1.2% | 131,800 |
| 2014/01/15 | 1,787 | 1,830 | 1,782 | 1,802 | +61 | +3.5% | 258,900 |
| 2014/01/14 | 1,766 | 1,766 | 1,738 | 1,741 | -61 | -3.4% | 175,700 |
| 2014/01/10 | 1,795 | 1,806 | 1,771 | 1,802 | +11 | +0.6% | 183,000 |
| 2014/01/09 | 1,784 | 1,800 | 1,763 | 1,791 | +1 | +0.1% | 215,200 |
| 2014/01/08 | 1,762 | 1,798 | 1,762 | 1,790 | +47 | +2.7% | 231,500 |
| 2014/01/07 | 1,737 | 1,770 | 1,732 | 1,743 | +8 | +0.5% | 359,500 |
| 2014/01/06 | 1,738 | 1,755 | 1,723 | 1,735 | -14 | -0.8% | 188,300 |
| 2013/12/30 | 1,714 | 1,763 | 1,714 | 1,749 | +35 | +2% | 392,000 |
| 2013/12/27 | 1,701 | 1,721 | 1,693 | 1,714 | +21 | +1.2% | 116,000 |
| 2013/12/26 | 1,688 | 1,700 | 1,671 | 1,693 | +36 | +2.2% | 119,000 |
| 2013/12/25 | 1,626 | 1,688 | 1,614 | 1,657 | -1 | -0.1% | 554,000 |
| 2013/12/24 | 1,701 | 1,717 | 1,652 | 1,658 | -45 | -2.6% | 365,000 |
| 2013/12/20 | 1,703 | 1,714 | 1,671 | 1,703 | ±0 | ±0% | 463,000 |
| 2013/12/19 | 1,720 | 1,737 | 1,695 | 1,703 | -5 | -0.3% | 310,000 |
| 2013/12/18 | 1,697 | 1,718 | 1,689 | 1,708 | +11 | +0.6% | 341,000 |
| 2013/12/17 | 1,683 | 1,712 | 1,675 | 1,697 | +25 | +1.5% | 231,000 |
| 2013/12/16 | 1,680 | 1,717 | 1,663 | 1,672 | -39 | -2.3% | 388,000 |
| 2013/12/13 | 1,707 | 1,730 | 1,676 | 1,711 | +4 | +0.2% | 438,000 |
| 2013/12/12 | 1,721 | 1,724 | 1,694 | 1,707 | -8 | -0.5% | 269,000 |
| 2013/12/11 | 1,737 | 1,745 | 1,689 | 1,715 | -24 | -1.4% | 232,000 |
| 2013/12/10 | 1,761 | 1,772 | 1,729 | 1,739 | -34 | -1.9% | 294,000 |
| 2013/12/09 | 1,750 | 1,788 | 1,733 | 1,773 | +32 | +1.8% | 495,000 |
| 2013/12/06 | 1,733 | 1,750 | 1,707 | 1,741 | +8 | +0.5% | 219,000 |
| 2013/12/05 | 1,731 | 1,753 | 1,699 | 1,733 | -3 | -0.2% | 817,000 |
| 2013/12/04 | 1,725 | 1,764 | 1,714 | 1,736 | -21 | -1.2% | 408,000 |
| 2013/12/03 | 1,760 | 1,776 | 1,752 | 1,757 | ±0 | ±0% | 401,000 |
| 2013/12/02 | 1,759 | 1,766 | 1,743 | 1,757 | +2 | +0.1% | 205,000 |
| 2013/11/29 | 1,759 | 1,762 | 1,725 | 1,755 | -5 | -0.3% | 213,000 |
| 2013/11/28 | 1,750 | 1,760 | 1,727 | 1,760 | +22 | +1.3% | 168,000 |
| 2013/11/27 | 1,708 | 1,757 | 1,708 | 1,738 | -2 | -0.1% | 189,000 |
| 2013/11/26 | 1,725 | 1,750 | 1,703 | 1,740 | +13 | +0.8% | 203,000 |
| 2013/11/25 | 1,690 | 1,750 | 1,690 | 1,727 | +42 | +2.5% | 265,000 |
| 2013/11/22 | 1,701 | 1,725 | 1,677 | 1,685 | -3 | -0.2% | 220,000 |
| 2013/11/21 | 1,687 | 1,710 | 1,664 | 1,688 | +1 | +0.1% | 244,000 |
| 2013/11/20 | 1,654 | 1,690 | 1,653 | 1,687 | +33 | +2% | 273,000 |
| 2013/11/19 | 1,628 | 1,660 | 1,622 | 1,654 | +25 | +1.5% | 153,000 |
2751～
2800
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
