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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/07/02 | 1,247 | 1,289 | 1,228 | 1,284 | +37 | +3% | 491,000 |
| 2013/07/01 | 1,240 | 1,248 | 1,220 | 1,247 | +12 | +1% | 216,000 |
| 2013/06/28 | 1,203 | 1,241 | 1,200 | 1,235 | +35 | +2.9% | 259,000 |
| 2013/06/27 | 1,163 | 1,200 | 1,115 | 1,200 | +58 | +5.1% | 270,000 |
| 2013/06/26 | 1,170 | 1,175 | 1,130 | 1,142 | -21 | -1.8% | 187,000 |
| 2013/06/25 | 1,191 | 1,191 | 1,146 | 1,163 | -28 | -2.4% | 178,000 |
| 2013/06/24 | 1,208 | 1,214 | 1,180 | 1,191 | -9 | -0.8% | 340,000 |
| 2013/06/21 | 1,138 | 1,200 | 1,120 | 1,200 | +6 | +0.5% | 603,000 |
| 2013/06/20 | 1,180 | 1,195 | 1,160 | 1,194 | +15 | +1.3% | 602,000 |
| 2013/06/19 | 1,174 | 1,184 | 1,157 | 1,179 | +34 | +3% | 260,000 |
| 2013/06/18 | 1,139 | 1,173 | 1,126 | 1,145 | -20 | -1.7% | 563,000 |
| 2013/06/17 | 1,089 | 1,166 | 1,089 | 1,165 | +71 | +6.5% | 291,000 |
| 2013/06/14 | 1,136 | 1,146 | 1,084 | 1,094 | +4 | +0.4% | 398,000 |
| 2013/06/13 | 1,135 | 1,135 | 1,081 | 1,090 | -56 | -4.9% | 369,000 |
2951～
3000
件表示中 / 3786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 | 261,500円 | +1.7% | +20.6% | 4.21% | 12.88倍 | 1.04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 |
| タダノ | 107,700円 | +21.8% | -33.6% | 3.34% | 9.06倍 | 0.73倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| 野村マイクロ | 338,500円 | -37.7% | -61.3% | 2.07% | 33.41倍 | 3.51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 |
| ツガミ | 237,000円 | -3.2% | -17.8% | 2.70% | 12.93倍 | 1.77倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| やまびこ | 256,200円 | +1.3% | -18.7% | 3.51% | 8.38倍 | 0.97倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
