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 |
|---|---|---|---|---|---|---|---|
| 2013/09/11 | 1,530 | 1,544 | 1,513 | 1,521 | +10 | +0.7% | 237,000 |
| 2013/09/10 | 1,479 | 1,516 | 1,479 | 1,511 | +26 | +1.8% | 193,000 |
| 2013/09/09 | 1,481 | 1,493 | 1,466 | 1,485 | +19 | +1.3% | 121,000 |
| 2013/09/06 | 1,436 | 1,480 | 1,434 | 1,466 | ±0 | ±0% | 260,000 |
| 2013/09/05 | 1,473 | 1,480 | 1,455 | 1,466 | +9 | +0.6% | 74,000 |
| 2013/09/04 | 1,420 | 1,463 | 1,420 | 1,457 | +7 | +0.5% | 190,000 |
| 2013/09/03 | 1,414 | 1,457 | 1,385 | 1,450 | +37 | +2.6% | 412,000 |
| 2013/09/02 | 1,436 | 1,439 | 1,397 | 1,413 | ±0 | ±0% | 87,000 |
| 2013/08/30 | 1,393 | 1,423 | 1,375 | 1,413 | +25 | +1.8% | 351,000 |
| 2013/08/29 | 1,354 | 1,396 | 1,354 | 1,388 | +4 | +0.3% | 346,000 |
| 2013/08/28 | 1,362 | 1,396 | 1,349 | 1,384 | -38 | -2.7% | 236,000 |
| 2013/08/27 | 1,421 | 1,449 | 1,420 | 1,422 | -29 | -2% | 251,000 |
| 2013/08/26 | 1,450 | 1,460 | 1,431 | 1,451 | -9 | -0.6% | 260,000 |
| 2013/08/23 | 1,423 | 1,487 | 1,414 | 1,460 | +50 | +3.5% | 296,000 |
| 2013/08/22 | 1,420 | 1,420 | 1,385 | 1,410 | -4 | -0.3% | 237,000 |
| 2013/08/21 | 1,411 | 1,445 | 1,399 | 1,414 | -19 | -1.3% | 236,000 |
| 2013/08/20 | 1,479 | 1,479 | 1,432 | 1,433 | -52 | -3.5% | 240,000 |
| 2013/08/19 | 1,469 | 1,492 | 1,460 | 1,485 | +16 | +1.1% | 375,000 |
| 2013/08/16 | 1,470 | 1,484 | 1,452 | 1,469 | -9 | -0.6% | 326,000 |
| 2013/08/15 | 1,440 | 1,490 | 1,428 | 1,478 | +33 | +2.3% | 566,000 |
| 2013/08/14 | 1,416 | 1,450 | 1,416 | 1,445 | +22 | +1.5% | 178,000 |
| 2013/08/13 | 1,380 | 1,428 | 1,380 | 1,423 | +53 | +3.9% | 412,000 |
| 2013/08/12 | 1,378 | 1,398 | 1,363 | 1,370 | -8 | -0.6% | 280,000 |
| 2013/08/09 | 1,377 | 1,401 | 1,359 | 1,378 | -19 | -1.4% | 619,000 |
| 2013/08/08 | 1,414 | 1,445 | 1,396 | 1,397 | -13 | -0.9% | 221,000 |
| 2013/08/07 | 1,447 | 1,447 | 1,410 | 1,410 | -47 | -3.2% | 356,000 |
| 2013/08/06 | 1,448 | 1,463 | 1,422 | 1,457 | +10 | +0.7% | 300,000 |
| 2013/08/05 | 1,450 | 1,464 | 1,433 | 1,447 | -17 | -1.2% | 475,000 |
| 2013/08/02 | 1,463 | 1,480 | 1,451 | 1,464 | +61 | +4.3% | 489,000 |
| 2013/08/01 | 1,331 | 1,403 | 1,331 | 1,403 | +66 | +4.9% | 512,000 |
| 2013/07/31 | 1,388 | 1,390 | 1,330 | 1,337 | -58 | -4.2% | 636,000 |
| 2013/07/30 | 1,333 | 1,400 | 1,328 | 1,395 | +56 | +4.2% | 363,000 |
| 2013/07/29 | 1,355 | 1,368 | 1,328 | 1,339 | -55 | -3.9% | 488,000 |
| 2013/07/26 | 1,403 | 1,419 | 1,383 | 1,394 | -23 | -1.6% | 444,000 |
| 2013/07/25 | 1,428 | 1,455 | 1,414 | 1,417 | -25 | -1.7% | 434,000 |
| 2013/07/24 | 1,435 | 1,456 | 1,431 | 1,442 | -3 | -0.2% | 263,000 |
| 2013/07/23 | 1,461 | 1,471 | 1,430 | 1,445 | -32 | -2.2% | 532,000 |
| 2013/07/22 | 1,397 | 1,481 | 1,376 | 1,477 | +134 | +10% | 1,039,000 |
| 2013/07/19 | 1,385 | 1,396 | 1,338 | 1,343 | -38 | -2.8% | 418,000 |
| 2013/07/18 | 1,370 | 1,384 | 1,369 | 1,381 | +16 | +1.2% | 285,000 |
| 2013/07/17 | 1,331 | 1,375 | 1,328 | 1,365 | +24 | +1.8% | 355,000 |
| 2013/07/16 | 1,332 | 1,350 | 1,320 | 1,341 | +10 | +0.8% | 275,000 |
| 2013/07/12 | 1,303 | 1,346 | 1,303 | 1,331 | +13 | +1% | 435,000 |
| 2013/07/11 | 1,315 | 1,329 | 1,297 | 1,318 | +3 | +0.2% | 336,000 |
| 2013/07/10 | 1,317 | 1,346 | 1,302 | 1,315 | -3 | -0.2% | 310,000 |
| 2013/07/09 | 1,312 | 1,328 | 1,307 | 1,318 | +10 | +0.8% | 165,000 |
| 2013/07/08 | 1,316 | 1,344 | 1,302 | 1,308 | +13 | +1% | 424,000 |
| 2013/07/05 | 1,290 | 1,308 | 1,281 | 1,295 | +17 | +1.3% | 418,000 |
| 2013/07/04 | 1,276 | 1,281 | 1,258 | 1,278 | +2 | +0.2% | 233,000 |
| 2013/07/03 | 1,280 | 1,289 | 1,257 | 1,276 | -8 | -0.6% | 486,000 |
2901～
2950
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
