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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/18 | 1,651 | 1,660 | 1,621 | 1,629 | +32 | +2% | 169,000 |
| 2013/11/15 | 1,674 | 1,679 | 1,581 | 1,597 | -50 | -3% | 586,000 |
| 2013/11/14 | 1,626 | 1,661 | 1,619 | 1,647 | +17 | +1% | 204,000 |
| 2013/11/13 | 1,603 | 1,643 | 1,603 | 1,630 | +5 | +0.3% | 118,000 |
| 2013/11/12 | 1,626 | 1,691 | 1,615 | 1,625 | +3 | +0.2% | 203,000 |
| 2013/11/11 | 1,722 | 1,753 | 1,622 | 1,622 | -121 | -6.9% | 799,000 |
| 2013/11/08 | 1,586 | 1,760 | 1,551 | 1,743 | +149 | +9.3% | 992,000 |
| 2013/11/07 | 1,563 | 1,595 | 1,542 | 1,594 | +31 | +2% | 236,000 |
| 2013/11/06 | 1,534 | 1,571 | 1,523 | 1,563 | +29 | +1.9% | 238,000 |
| 2013/11/05 | 1,515 | 1,540 | 1,483 | 1,534 | -6 | -0.4% | 713,000 |
| 2013/11/01 | 1,605 | 1,605 | 1,530 | 1,540 | -34 | -2.2% | 281,000 |
| 2013/10/31 | 1,587 | 1,625 | 1,568 | 1,574 | -47 | -2.9% | 190,000 |
| 2013/10/30 | 1,622 | 1,634 | 1,605 | 1,621 | +32 | +2% | 234,000 |
| 2013/10/29 | 1,577 | 1,609 | 1,562 | 1,589 | -8 | -0.5% | 338,000 |
| 2013/10/28 | 1,618 | 1,640 | 1,594 | 1,597 | -32 | -2% | 386,000 |
| 2013/10/25 | 1,635 | 1,663 | 1,601 | 1,629 | -13 | -0.8% | 428,000 |
| 2013/10/24 | 1,601 | 1,646 | 1,591 | 1,642 | +29 | +1.8% | 303,000 |
| 2013/10/23 | 1,679 | 1,681 | 1,612 | 1,613 | -62 | -3.7% | 419,000 |
| 2013/10/22 | 1,653 | 1,676 | 1,633 | 1,675 | +6 | +0.4% | 288,000 |
| 2013/10/21 | 1,651 | 1,676 | 1,651 | 1,669 | +23 | +1.4% | 150,000 |
| 2013/10/18 | 1,660 | 1,671 | 1,633 | 1,646 | -14 | -0.8% | 207,000 |
| 2013/10/17 | 1,642 | 1,667 | 1,642 | 1,660 | +18 | +1.1% | 247,000 |
| 2013/10/16 | 1,658 | 1,658 | 1,634 | 1,642 | -4 | -0.2% | 116,000 |
| 2013/10/15 | 1,635 | 1,682 | 1,635 | 1,646 | -1 | -0.1% | 237,000 |
| 2013/10/11 | 1,635 | 1,654 | 1,619 | 1,647 | +12 | +0.7% | 239,000 |
| 2013/10/10 | 1,627 | 1,659 | 1,627 | 1,635 | +8 | +0.5% | 318,000 |
| 2013/10/09 | 1,543 | 1,629 | 1,534 | 1,627 | +57 | +3.6% | 318,000 |
| 2013/10/08 | 1,480 | 1,576 | 1,474 | 1,570 | +74 | +4.9% | 252,000 |
| 2013/10/07 | 1,570 | 1,570 | 1,492 | 1,496 | -59 | -3.8% | 408,000 |
| 2013/10/04 | 1,559 | 1,578 | 1,531 | 1,555 | -4 | -0.3% | 305,000 |
| 2013/10/03 | 1,594 | 1,594 | 1,557 | 1,559 | -40 | -2.5% | 293,000 |
| 2013/10/02 | 1,608 | 1,615 | 1,581 | 1,599 | -10 | -0.6% | 282,000 |
| 2013/10/01 | 1,583 | 1,636 | 1,583 | 1,609 | +10 | +0.6% | 309,000 |
| 2013/09/30 | 1,604 | 1,619 | 1,575 | 1,599 | -23 | -1.4% | 177,000 |
| 2013/09/27 | 1,660 | 1,665 | 1,615 | 1,622 | -33 | -2% | 238,000 |
| 2013/09/26 | 1,592 | 1,657 | 1,592 | 1,655 | +56 | +3.5% | 294,000 |
| 2013/09/25 | 1,613 | 1,613 | 1,574 | 1,599 | -4 | -0.2% | 236,000 |
| 2013/09/24 | 1,580 | 1,607 | 1,561 | 1,603 | +16 | +1% | 129,000 |
| 2013/09/20 | 1,579 | 1,600 | 1,576 | 1,587 | +19 | +1.2% | 166,000 |
| 2013/09/19 | 1,532 | 1,570 | 1,532 | 1,568 | +38 | +2.5% | 190,000 |
| 2013/09/18 | 1,550 | 1,565 | 1,528 | 1,530 | -18 | -1.2% | 170,000 |
| 2013/09/17 | 1,560 | 1,575 | 1,548 | 1,548 | -12 | -0.8% | 104,000 |
| 2013/09/13 | 1,500 | 1,560 | 1,500 | 1,560 | +60 | +4% | 427,000 |
| 2013/09/12 | 1,521 | 1,526 | 1,495 | 1,500 | -21 | -1.4% | 297,000 |
2851～
2900
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
