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 |
|---|---|---|---|---|---|---|---|
| 2014/02/13 | 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 |
| 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 |
2801～
2850
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
