ログイン

イーグル工業 (6486.T)

プライム（内国株式）
セクター
機械
最新終値
3,095円
最新PBR
1.06倍
最新PER
15.48倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 3,085 3,110 3,070 3,095 89,200 3,064.0 2,967.9
08/13(木) 3,075 3,090 3,070 3,085 110,200 3,040.4 2,957.1
08/12(水) 3,075 3,100 3,030 3,060 95,600 3,015.4 2,948.4
08/10(月) 3,045 3,070 3,015 3,045 114,400 2,982.2 2,943.4
08/07(金) 3,030 3,040 2,977 3,035 264,200 2,964.4 2,937.6
08/06(木) 2,938 2,977 2,938 2,977 94,800 2,957.4 2,932.2
08/05(水) 2,938 2,960 2,930 2,960 88,100 2,958.6 2,928.0
08/04(火) 2,950 2,950 2,893 2,894 99,200 2,964.6 2,923.6
08/03(月) 2,956 2,990 2,887 2,956 144,800 2,977.4 2,923.7
07/31(金) 3,005 3,040 2,961 3,000 123,200 2,995.2 2,919.9
07/30(木) 2,989 3,020 2,965 2,983 111,400 2,988.4 2,914.8
07/29(水) 2,976 3,000 2,926 2,990 141,400 2,988.4 2,909.2
07/28(火) 3,045 3,050 2,958 2,958 140,000 2,982.4 2,904.4
07/27(月) 2,972 3,045 2,972 3,045 191,700 2,977.2 2,903.3
07/24(金) 2,969 2,985 2,951 2,966 92,700 2,943.2 2,899.8
07/23(木) 2,985 3,015 2,965 2,983 92,600 2,938.2 2,898.6
07/22(水) 2,932 2,986 2,929 2,960 102,500 2,934.0 2,897.2
07/21(火) 2,880 2,932 2,880 2,932 103,500 2,920.6 2,895.8
07/17(金) 2,902 2,940 2,834 2,875 130,900 2,907.6 2,895.4
07/16(木) 2,965 2,994 2,941 2,941 82,000 2,908.4 2,893.4
07/15(水) 2,900 2,964 2,900 2,962 136,800 2,891.4 2,889.7
07/14(火) 2,878 2,915 2,872 2,893 117,500 2,864.2 2,886.2
07/13(月) 2,886 2,930 2,867 2,867 150,300 2,859.0 2,890.1
07/10(金) 2,885 2,925 2,866 2,879 123,000 2,872.4 2,891.1
07/09(木) 2,838 2,870 2,820 2,856 103,700 2,877.0 2,892.8
07/08(水) 2,860 2,876 2,826 2,826 93,400 2,885.8 2,895.6
07/07(火) 2,945 2,988 2,867 2,867 97,600 2,894.6 2,898.7
07/06(月) 2,931 2,962 2,931 2,934 86,200 2,891.2 2,897.7
07/03(金) 2,897 2,931 2,886 2,902 84,400 2,883.8 2,893.5
07/02(木) 2,871 2,926 2,870 2,900 146,800 2,875.6 2,890.7
07/01(水) 2,887 2,900 2,861 2,870 69,100 2,870.2 2,887.4
06/30(火) 2,900 2,903 2,850 2,850 76,400 2,865.0 2,885.9
06/29(月) 2,898 2,898 2,837 2,897 79,100 2,869.0 2,885.1
06/26(金) 2,873 2,910 2,847 2,861 74,100 2,875.4 2,883.5
06/25(木) 2,994 2,994 2,863 2,873 195,300 2,894.8 2,881.4
06/24(水) 2,870 2,892 2,824 2,844 68,300 2,907.2 2,878.4
06/23(火) 2,950 2,950 2,870 2,870 67,800 2,928.0 2,875.8
06/22(月) 2,960 2,962 2,929 2,929 68,100 2,939.2 2,873.1
06/19(金) 2,950 2,971 2,922 2,958 109,300 2,937.6 2,869.9
06/18(木) 2,950 2,959 2,920 2,935 93,200 2,911.2 2,866.8
06/17(水) 2,913 2,948 2,906 2,948 95,800 2,893.8 2,863.4
06/16(火) 2,921 2,942 2,899 2,926 99,600 2,879.2 2,860.7
06/15(月) 2,865 2,951 2,860 2,921 189,700 2,892.0 2,861.0
06/12(金) 2,884 2,894 2,823 2,826 118,800 2,886.2 2,861.6
06/11(木) 2,809 2,848 2,768 2,848 200,600 2,905.6 2,866.0
06/10(水) 2,955 2,980 2,856 2,875 170,700 2,921.0 2,869.8
06/09(火) 2,921 3,005 2,920 2,990 172,900 2,926.8 2,867.7
06/08(月) 2,873 2,919 2,845 2,892 112,700 2,897.2 2,860.6
06/05(金) 2,934 2,934 2,889 2,923 75,300 2,884.6 2,857.4
06/04(木) 2,880 2,931 2,860 2,925 156,600 2,866.4 2,851.3
06/03(水) 2,849 2,935 2,849 2,904 206,000 2,845.0 2,846.0
06/02(火) 2,800 2,847 2,738 2,842 196,800 2,830.4 2,844.0
06/01(月) 2,811 2,839 2,787 2,829 145,600 2,828.2 2,845.7
05/29(金) 2,802 2,861 2,802 2,832 94,500 2,833.6 2,849.6
05/28(木) 2,811 2,838 2,782 2,818 106,800 2,828.8 2,853.3
05/27(水) 2,835 2,866 2,815 2,831 89,200 2,824.8 2,856.6
05/26(火) 2,842 2,843 2,803 2,831 101,800 2,814.4 2,859.0
05/25(月) 2,847 2,880 2,829 2,856 104,100 2,808.8 2,861.2
05/22(金) 2,835 2,850 2,776 2,808 176,800 2,807.6 2,863.0
05/21(木) 2,799 2,843 2,798 2,798 125,300 2,821.8 2,866.4
05/20(水) 2,810 2,820 2,750 2,779 180,500 2,832.4 2,871.0
05/19(火) 2,854 2,882 2,730 2,803 195,600 2,852.8 2,876.0
05/18(月) 2,875 2,887 2,821 2,850 148,100 2,879.0 2,881.9
05/15(金) 2,863 2,910 2,843 2,879 127,000 2,896.0 2,882.5
05/14(木) 2,831 2,864 2,759 2,851 302,900 2,907.4 2,882.2
05/13(水) 2,943 2,943 2,842 2,881 158,000 2,926.0 2,883.8
05/12(火) 2,950 2,968 2,919 2,934 70,800 2,914.0 2,883.9
05/11(月) 2,956 2,987 2,920 2,935 128,100 2,889.8 2,883.7
05/08(金) 2,944 2,944 2,891 2,936 141,600 2,865.0 2,880.0
05/07(木) 2,903 3,000 2,892 2,944 145,300 2,832.0 2,877.2
05/01(金) 2,813 2,846 2,798 2,821 125,800 2,801.6 2,877.6
04/30(木) 2,800 2,831 2,778 2,813 92,300 2,808.2 2,882.6
04/28(火) 2,771 2,811 2,761 2,811 75,600 2,822.6 2,888.1
04/27(月) 2,789 2,807 2,753 2,771 129,900 2,846.0 2,891.8
04/24(金) 2,890 2,890 2,779 2,792 146,600 2,876.6 2,895.0
04/23(木) 2,894 2,894 2,820 2,854 107,600 2,898.4 2,899.8
04/22(水) 2,930 2,935 2,882 2,885 130,900 2,905.4 2,907.2
04/21(火) 2,930 2,961 2,928 2,928 85,000 2,906.0 2,910.8
04/20(月) 2,945 2,948 2,907 2,924 86,600 2,900.6 2,912.8
04/17(金) 2,874 2,915 2,874 2,901 101,900 2,894.0 2,915.8
04/16(木) 2,896 2,915 2,889 2,889 65,400 2,896.6 2,921.1
04/15(水) 2,920 2,947 2,888 2,888 67,300 2,899.4 2,929.1
04/14(火) 2,891 2,935 2,891 2,901 83,300 2,912.2 2,935.3
04/13(月) 2,901 2,941 2,874 2,891 86,300 2,905.0 2,938.6
04/10(金) 2,908 2,933 2,903 2,914 65,200 2,901.0 2,946.0
04/09(木) 2,960 2,970 2,903 2,903 87,900 2,896.4 2,952.6
04/08(水) 2,950 2,960 2,922 2,952 91,400 2,892.4 2,955.8
04/07(火) 2,872 2,900 2,857 2,865 60,500 2,887.8 2,962.8
04/06(月) 2,875 2,901 2,871 2,871 61,500 2,883.6 2,978.3
04/03(金) 2,880 2,906 2,878 2,891 54,800 2,882.2 2,997.5
04/02(木) 2,945 2,972 2,868 2,883 136,100 2,895.0 3,015.0
04/01(水) 2,917 2,929 2,875 2,929 80,300 2,907.4 3,034.1
03/31(火) 2,856 2,886 2,810 2,844 122,400 2,911.7 3,052.8
03/30(月) 2,805 2,868 2,799 2,864 147,000 2,923.7 3,072.9
03/27(金) 2,902 2,960 2,902 2,955 111,400 2,921.2 3,092.7
03/26(木) 2,960 2,979 2,909 2,945 83,600 2,912.7 3,106.2
03/25(水) 2,979 2,984 2,945 2,950 58,900 2,931.3 3,119.0
03/24(火) 2,940 2,940 2,884 2,904 70,400 2,936.2 3,132.5
03/23(月) 2,864 2,866 2,810 2,851 134,500 2,951.3 3,150.0
03/19(木) 2,950 2,984 2,913 2,913 92,800 2,980.8 3,170.2
03/18(水) 3,004 3,043 2,994 3,038 63,400 3,004.9 3,187.9
03/17(火) 2,999 3,019 2,960 2,975 35,000 3,014.7 3,200.6
03/16(月) 2,999 3,023 2,960 2,979 50,000 3,028.4 3,211.4
03/13(金) 2,965 3,028 2,960 2,999 97,800 3,029.4 3,217.8
03/12(木) 3,033 3,082 3,019 3,033 106,700 3,045.0 3,222.1
03/11(水) 3,092 3,126 3,087 3,087 74,900 3,053.8 3,222.9
03/10(火) 3,053 3,087 3,028 3,043 83,800 3,033.3 3,218.0
03/09(月) 2,879 2,999 2,879 2,984 191,400 3,049.9 3,217.4
03/06(金) 3,033 3,097 3,028 3,077 129,800 3,103.7 3,217.4
03/05(木) 3,107 3,116 3,063 3,077 140,000 3,158.5 3,214.9
03/04(水) 3,033 3,068 2,923 2,984 348,000 3,208.4 3,216.1
03/03(火) 3,253 3,263 3,116 3,126 148,500 3,283.8 3,220.2
03/02(月) 3,288 3,293 3,180 3,253 257,100 3,337.6 3,222.5
02/27(金) 3,317 3,351 3,297 3,351 143,600 3,356.2 3,224.7
02/26(木) 3,366 3,376 3,317 3,327 74,800 3,358.1 3,213.5
02/25(水) 3,459 3,459 3,356 3,361 89,500 3,351.3 3,201.0
02/24(火) 3,366 3,415 3,317 3,395 91,500 3,331.7 3,187.9
02/20(金) 3,332 3,346 3,288 3,346 99,500 3,310.2 3,173.6
02/19(木) 3,302 3,381 3,297 3,361 99,800 3,309.2 3,160.5
02/18(水) 3,278 3,297 3,263 3,293 40,200 3,308.2 3,146.6
02/17(火) 3,288 3,312 3,239 3,263 85,000 3,321.0 3,133.9
02/16(月) 3,386 3,400 3,268 3,288 145,600 3,339.5 3,118.8
02/13(金) 3,351 3,371 3,302 3,342 139,900 3,330.7 3,102.2
02/12(木) 3,366 3,371 3,312 3,356 120,300 3,290.6 3,084.9
02/10(火) 3,356 3,356 3,288 3,356 121,500 3,240.7 3,065.7
02/09(月) 3,376 3,376 3,297 3,356 326,800 3,180.1 3,045.6
02/06(金) 3,209 3,288 3,151 3,244 306,700 3,101.8 3,023.1
02/05(木) 3,170 3,175 3,112 3,141 101,900 3,058.7 3,006.4
02/04(水) 3,053 3,146 3,043 3,107 71,100 3,027.4 2,992.3
02/03(火) 3,004 3,068 3,004 3,053 72,500 3,008.8 2,979.8
02/02(月) 3,033 3,068 2,965 2,965 99,500 3,019.6 2,968.5
01/30(金) 2,984 3,028 2,984 3,028 64,500 3,044.0 2,960.9
01/29(木) 3,004 3,009 2,950 2,984 78,700 3,075.4 2,950.5
01/28(水) 3,092 3,092 3,004 3,014 111,100 3,139.9 2,940.6
01/27(火) 3,087 3,107 3,033 3,107 91,900 3,151.7 2,928.4
01/26(月) 3,146 3,146 3,063 3,087 178,000 3,133.1 2,912.9
01/23(金) 3,244 3,244 3,112 3,185 306,900 3,122.3 2,896.5
01/22(木) 3,082 3,307 3,077 3,307 237,600 3,093.0 2,877.7
01/21(水) 2,950 3,072 2,945 3,072 160,600 3,035.2 2,855.0
01/20(火) 3,058 3,058 2,984 3,014 60,700 3,023.5 2,840.8
01/19(月) 3,033 3,053 2,994 3,033 67,400 3,015.7 2,828.5
01/16(金) 3,023 3,063 2,999 3,038 58,500 2,986.3 2,815.4
01/15(木) 3,033 3,033 2,999 3,019 60,200 2,953.4 2,802.6
01/14(水) 2,989 3,023 2,960 3,014 107,300 2,931.1 2,789.6
01/13(火) 3,004 3,023 2,965 2,975 219,500 2,903.5 2,778.5
01/09(金) 2,887 2,918 2,884 2,887 55,700 2,879.5 2,766.8
01/08(木) 2,906 2,909 2,871 2,874 148,400 2,861.1 2,757.2
01/07(水) 2,867 2,924 2,834 2,907 82,700 2,851.7 2,750.0
01/06(火) 2,871 2,894 2,871 2,876 84,800 2,828.0 2,742.8
01/05(月) 2,823 2,860 2,810 2,854 113,200 2,811.4 2,736.2
12/30(火) 2,827 2,827 2,795 2,795 63,400 2,794.5 2,729.2
12/29(月) 2,801 2,827 2,788 2,827 84,800 2,790.8 2,721.6
12/26(金) 2,800 2,804 2,774 2,789 38,900 2,778.9 2,712.4
12/25(木) 2,789 2,818 2,760 2,793 99,100 2,768.9 2,702.7
12/24(水) 2,782 2,793 2,756 2,770 74,000 2,752.1 2,691.7
12/23(火) 2,779 2,794 2,757 2,776 76,100 2,741.5 2,681.5
12/22(月) 2,777 2,778 2,750 2,767 79,100 2,721.9 2,675.0
12/19(金) 2,710 2,756 2,705 2,739 64,300 2,711.8 2,667.6
12/18(木) 2,722 2,733 2,702 2,708 62,900 2,712.0 2,661.5
12/17(水) 2,675 2,730 2,661 2,717 48,800 2,713.7 2,657.3
12/16(火) 2,712 2,713 2,667 2,678 70,200 2,711.2 2,652.6
12/15(月) 2,733 2,743 2,710 2,716 85,600 2,716.8 2,653.9
12/12(金) 2,738 2,747 2,715 2,740 60,000 2,717.4 2,652.9
12/11(木) 2,720 2,730 2,704 2,717 50,300 2,708.0 2,652.0
12/10(水) 2,712 2,738 2,701 2,705 77,500 2,711.8 2,650.5
12/09(火) 2,731 2,733 2,704 2,706 50,000 2,707.3 2,651.2
12/08(月) 2,699 2,735 2,699 2,719 70,500 2,695.3 2,649.9
12/05(金) 2,715 2,746 2,693 2,693 60,400 2,690.0 2,648.7
12/04(木) 2,691 2,736 2,677 2,736 80,600 2,697.1 2,646.3
12/03(水) 2,666 2,705 2,653 2,682 83,100 2,692.2 2,642.8
12/02(火) 2,674 2,686 2,637 2,647 69,800 2,691.4 2,645.7
12/01(月) 2,740 2,740 2,693 2,693 67,600 2,683.0 2,647.0
11/28(金) 2,720 2,749 2,715 2,728 108,100 2,664.0 2,644.6
11/27(木) 2,678 2,715 2,667 2,711 96,100 2,627.4 2,639.7
11/26(水) 2,608 2,678 2,594 2,678 112,600 2,588.9 2,634.3
11/25(火) 2,622 2,622 2,587 2,605 53,200 2,556.4 2,630.5
11/21(金) 2,541 2,598 2,541 2,598 97,700 2,557.9 2,628.7
11/20(木) 2,552 2,561 2,527 2,545 69,000 2,554.8 2,628.3
11/19(水) 2,505 2,547 2,503 2,519 94,500 2,562.8 2,629.8
11/18(火) 2,614 2,614 2,510 2,516 149,200 2,580.1 2,630.7
11/17(月) 2,573 2,622 2,571 2,613 85,300 2,596.7 2,633.7
11/14(金) 2,567 2,597 2,547 2,582 91,700 2,616.6 2,635.6
11/13(木) 2,584 2,608 2,569 2,585 113,900 2,638.4 2,637.7
11/12(水) 2,593 2,622 2,567 2,605 140,100 2,664.4 2,640.6
11/11(火) 2,761 2,761 2,569 2,599 655,700 2,679.7 2,640.5
11/10(月) 2,732 2,732 2,687 2,712 112,900 2,704.1 2,637.9
11/07(金) 2,711 2,735 2,670 2,691 114,400 2,696.7 2,629.7
11/06(木) 2,701 2,749 2,690 2,715 81,600 2,696.1 2,622.0
11/05(水) 2,702 2,707 2,611 2,681 139,500 2,679.9 2,616.1
11/04(火) 2,691 2,762 2,677 2,721 155,100 2,673.0 2,612.4
10/31(金) 2,678 2,692 2,644 2,675 91,800 2,679.9 2,606.2
10/30(木) 2,639 2,701 2,638 2,688 95,900 2,680.8 2,600.7
10/29(水) 2,654 2,667 2,625 2,634 91,400 2,669.7 2,594.9
10/28(火) 2,740 2,740 2,646 2,647 139,300 2,664.2 2,590.1
10/27(月) 2,761 2,780 2,731 2,755 172,500 2,650.1 2,583.9
10/24(金) 2,632 2,680 2,621 2,680 98,500 2,615.3 2,573.7
10/23(木) 2,599 2,650 2,596 2,632 98,200 2,591.6 2,566.2
10/22(水) 2,583 2,625 2,574 2,607 130,000 2,582.6 2,562.4
10/21(火) 2,581 2,589 2,559 2,576 84,700 2,577.9 2,559.2
10/20(月) 2,589 2,595 2,566 2,581 93,700 2,570.9 2,556.9
10/17(金) 2,551 2,571 2,551 2,562 38,800 2,572.4 2,554.7
10/16(木) 2,584 2,613 2,577 2,587 36,500 2,592.2 2,553.5
10/15(水) 2,547 2,587 2,542 2,583 42,100 2,602.0 2,551.8
10/14(火) 2,540 2,580 2,524 2,541 110,100 2,616.5 2,550.3
10/10(金) 2,626 2,630 2,583 2,589 81,700 2,629.0 2,548.1
10/09(木) 2,642 2,676 2,624 2,660 71,100 2,617.6 2,544.2
10/08(水) 2,671 2,672 2,631 2,636 62,300 2,587.1 2,536.3
10/07(火) 2,617 2,670 2,617 2,656 87,000 2,559.9 2,529.3
10/06(月) 2,630 2,630 2,579 2,604 87,800 2,542.1 2,519.6
10/03(金) 2,507 2,532 2,496 2,532 59,400 2,539.0 2,512.1
10/02(木) 2,504 2,523 2,487 2,508 58,200 2,545.6 2,507.2
10/01(水) 2,548 2,548 2,487 2,500 79,800 2,552.0 2,502.5
09/30(火) 2,583 2,593 2,546 2,567 76,700 2,560.1 2,497.8
09/29(月) 2,584 2,598 2,554 2,588 64,100 2,550.0 2,492.0
09/26(金) 2,549 2,570 2,539 2,566 97,700 2,530.4 2,485.2
09/25(木) 2,545 2,552 2,526 2,540 54,500 2,517.6 2,479.4
09/24(水) 2,525 2,541 2,505 2,541 74,300 2,508.0 2,476.3
09/22(月) 2,513 2,530 2,504 2,516 69,100 2,507.4 2,471.8
09/19(金) 2,513 2,527 2,469 2,490 114,300 2,509.5 2,466.5
09/18(木) 2,492 2,513 2,484 2,501 55,000 2,515.3 2,461.3
09/17(水) 2,507 2,518 2,488 2,492 54,100 2,520.0 -
09/16(火) 2,537 2,553 2,522 2,538 44,500 2,528.3 -
09/12(金) 2,535 2,549 2,526 2,526 80,500 2,529.6 -
09/11(木) 2,507 2,530 2,507 2,519 37,800 2,533.2 -
09/10(水) 2,519 2,534 2,507 2,525 76,600 2,526.7 -
09/09(火) 2,558 2,558 2,520 2,533 57,900 2,520.0 -
09/08(月) 2,555 2,555 2,503 2,545 72,800 2,506.3 -
09/05(金) 2,520 2,552 2,505 2,545 102,300 2,489.2 -
09/04(木) 2,487 2,489 2,460 2,486 77,100 2,463.4 -
09/03(水) 2,477 2,514 2,471 2,492 120,500 2,449.3 -
09/02(火) 2,459 2,477 2,446 2,464 82,700 2,433.0 -
09/01(月) 2,413 2,459 2,394 2,459 133,800 2,418.1 -
08/29(金) 2,413 2,426 2,394 2,415 52,200 2,402.6 -
08/28(木) 2,398 2,416 2,396 2,415 55,900 2,403.7 -
08/27(水) 2,394 2,418 2,388 2,411 74,400 2,404.5 -
08/26(火) 2,397 2,413 2,376 2,390 84,600 2,406.6 -
08/25(月) 2,430 2,438 2,373 2,382 108,400 2,421.1 -
08/22(金) 2,421 2,433 2,412 2,421 70,700 2,430.1 -
08/21(木) 2,417 2,419 2,396 2,419 89,200 2,422.8 -
08/20(水) 2,457 2,465 2,416 2,421 95,200 2,410.8 -
08/19(火) 2,429 2,466 2,413 2,462 107,500 2,399.9 -
08/18(月) 2,391 2,428 2,382 2,427 141,400 2,378.5 -
08/15(金) 2,373 2,402 2,348 2,385 82,800 2,367.6 -
08/14(木) 2,368 2,373 2,351 2,359 72,500 2,358.8 -
同セクター（機械）の関連銘柄
1909 日本ドライケミカル 544A ＧＭＳグループ 5631 日本製鋼所 575A 前澤ホールディングス 6005 三浦工業 6013 タクマ 6022 赤阪鐵工所 6101 ツガミ
同じ「機械」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?