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 |
|---|---|---|---|---|---|---|---|
| 2013/07/02 | 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 |
| 2013/06/12 | 1,138 | 1,156 | 1,100 | 1,146 | -28 | -2.4% | 427,000 |
| 2013/06/11 | 1,170 | 1,192 | 1,150 | 1,174 | +24 | +2.1% | 364,000 |
| 2013/06/10 | 1,086 | 1,160 | 1,086 | 1,150 | +104 | +9.9% | 286,000 |
| 2013/06/07 | 1,055 | 1,088 | 998 | 1,046 | -56 | -5.1% | 428,000 |
| 2013/06/06 | 1,116 | 1,145 | 1,080 | 1,102 | -67 | -5.7% | 573,000 |
| 2013/06/05 | 1,164 | 1,198 | 1,146 | 1,169 | -10 | -0.8% | 634,000 |
| 2013/06/04 | 1,140 | 1,181 | 1,114 | 1,179 | +31 | +2.7% | 520,000 |
| 2013/06/03 | 1,161 | 1,170 | 1,135 | 1,148 | -13 | -1.1% | 648,000 |
| 2013/05/31 | 1,126 | 1,176 | 1,126 | 1,161 | +58 | +5.3% | 546,000 |
| 2013/05/30 | 1,124 | 1,136 | 1,098 | 1,103 | -51 | -4.4% | 211,000 |
| 2013/05/29 | 1,157 | 1,175 | 1,121 | 1,154 | -7 | -0.6% | 563,000 |
| 2013/05/28 | 1,089 | 1,164 | 1,089 | 1,161 | +85 | +7.9% | 924,000 |
| 2013/05/27 | 1,110 | 1,110 | 1,057 | 1,076 | -34 | -3.1% | 1,026,000 |
| 2013/05/24 | 1,137 | 1,184 | 1,062 | 1,110 | -41 | -3.6% | 758,000 |
| 2013/05/23 | 1,215 | 1,238 | 1,150 | 1,151 | -35 | -3% | 492,000 |
| 2013/05/22 | 1,233 | 1,252 | 1,184 | 1,186 | -44 | -3.6% | 589,000 |
| 2013/05/21 | 1,266 | 1,312 | 1,221 | 1,230 | -12 | -1% | 761,000 |
| 2013/05/20 | 1,250 | 1,300 | 1,235 | 1,242 | +41 | +3.4% | 707,000 |
| 2013/05/17 | 1,180 | 1,234 | 1,158 | 1,201 | +17 | +1.4% | 828,000 |
| 2013/05/16 | 1,198 | 1,208 | 1,160 | 1,184 | -14 | -1.2% | 752,000 |
| 2013/05/15 | 1,285 | 1,293 | 1,193 | 1,198 | -87 | -6.8% | 872,000 |
| 2013/05/14 | 1,271 | 1,295 | 1,267 | 1,285 | -40 | -3% | 933,000 |
| 2013/05/13 | 1,250 | 1,325 | 1,250 | 1,325 | +300 | +29.3% | 1,093,000 |
| 2013/05/10 | 1,002 | 1,038 | 991 | 1,025 | +52 | +5.3% | 616,000 |
| 2013/05/09 | 1,026 | 1,040 | 961 | 973 | -40 | -3.9% | 492,000 |
| 2013/05/08 | 1,003 | 1,031 | 1,000 | 1,013 | +10 | +1% | 345,000 |
| 2013/05/07 | 983 | 1,004 | 980 | 1,003 | +57 | +6% | 226,000 |
| 2013/05/02 | 955 | 958 | 945 | 946 | -9 | -0.9% | 86,000 |
| 2013/05/01 | 968 | 968 | 945 | 955 | +1 | +0.1% | 144,000 |
| 2013/04/30 | 970 | 979 | 954 | 954 | -13 | -1.3% | 227,000 |
| 2013/04/26 | 970 | 979 | 965 | 967 | +23 | +2.4% | 307,000 |
| 2013/04/25 | 946 | 955 | 942 | 944 | +3 | +0.3% | 354,000 |
| 2013/04/24 | 924 | 941 | 924 | 941 | +22 | +2.4% | 219,000 |
| 2013/04/23 | 893 | 919 | 893 | 919 | +26 | +2.9% | 252,000 |
| 2013/04/22 | 898 | 908 | 890 | 893 | +12 | +1.4% | 127,000 |
| 2013/04/19 | 886 | 898 | 876 | 881 | -5 | -0.6% | 226,000 |
2951～
3000
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
