6486 イーグル工業

6486
2024/06/17
時価
934億円
PER 予
12.02倍
2010年以降
4.76-22.58倍
(2010-2024年)
PBR
0.73倍
2010年以降
0.35-2.27倍
(2010-2024年)
配当 予
4.26%
ROE 予
6.08%
ROA 予
3.38%
資料
Link
CSV,JSON

株価チャート

株価

6/17

前日 (6/14)
1,884
始値
1,876
高値
1,889
安値
1,861
終値 -0.27%
1,879
出来高 -28.16%
47,700

乖離率

株価(5日)
移動平均値
+1.02%
1,860
株価(25日)
移動平均値
+1.9%
1,844
出来高(5日)
移動平均値
+3.83%
45,940

2024/01/22~2024/06/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
06/171,8761,8891,8611,879-0.27%47,700934億9494万+1.9%12.020.73
06/141,8461,8941,8461,884+2.11%66,400937億4373万+2.28%12.060.73
06/131,8651,8651,8391,845-0.49%41,200918億317万+0.33%11.810.72
06/121,8501,8631,8421,854+0.93%46,900922億5100万+0.87%11.860.72
06/111,8581,8581,8321,837-0.65%27,500914億511万+0.05%11.750.71
06/101,8481,8521,8371,849+1.09%24,100920億221万+0.71%11.830.72
06/071,8291,8371,8221,8290%19,600910億705万-0.38%11.70.71
06/061,8531,8531,8151,829-0.76%31,600910億705万-0.38%11.70.71
06/051,8641,8641,8321,843-2.12%37,200917億366万+0.38%11.790.72
06/041,9001,9001,8771,883-1.15%30,800936億9397万+2.67%12.050.73
06/031,8931,9241,8751,905+1.11%74,700947億8864万+4.04%12.190.74
05/311,8151,8841,8151,884+3.97%156,300937億4373万+3.18%12.060.73
05/301,8001,8121,7651,812+0.33%75,700901億6117万-0.49%11.590.71
05/291,8221,8221,7911,806-0.88%52,100898億6262万-0.77%11.560.7
05/281,8411,8411,8071,822-0.27%35,100906億5874万+0.28%11.660.71
05/271,8351,8471,8261,8270%28,500909億753万+0.61%11.690.71
05/241,7831,8381,7821,827+1%52,500909億753万+0.77%11.690.71
05/231,8211,8211,7921,809-0.17%30,100900億1189万-0.11%11.580.7
05/221,8391,8391,8081,812-1.41%36,200901億6117万0%11.590.71
05/211,8641,8671,8371,838-1.34%42,300914億5487万+1.43%11.760.72
05/201,8741,8791,8611,863+0.11%46,700926億9882万+2.87%11.920.72
05/171,8421,8651,8321,861+1.03%54,300925億9930万+2.93%11.910.72
05/161,8601,8601,8161,842-0.54%74,300916億5390万+2.05%11.790.72
05/151,8241,8601,8191,852+2.04%130,500921億5148万+2.72%11.850.72
05/141,7771,8191,7501,815-0.11%171,700903億1044万+0.89%11.610.71
05/131,8131,8171,7781,817-0.11%81,300904億996万+1.17%11.630.71
05/101,8301,8301,8011,8190%64,500905億947万+1.39%11.640.71
05/091,8201,8271,8051,819+0.94%39,100905億947万+1.56%11.640.71
05/081,8041,8161,8021,802-1.21%40,100896億6359万+0.67%11.530.7
05/071,8501,8521,8241,824-1.41%69,900907億5826万+1.84%11.670.71
05/021,8311,8511,8301,850+0.49%35,200920億5196万+3.29%11.840.72
05/011,8291,8441,8131,841+0.38%49,500916億414万+2.73%11.780.72
04/301,8071,8411,8001,834+2.52%51,100912億5584万+2.29%11.740.71
04/261,8041,8041,7611,789-0.67%42,900890億1674万-0.22%11.450.7
04/251,7821,8051,7821,801+0.45%37,300896億1383万+0.28%11.520.7
04/241,7701,8091,7611,793+1.93%62,100892億1577万-0.22%11.470.7
04/231,7781,7781,7481,759-0.4%28,500875億2400万-2.22%11.260.68
04/221,7611,7801,7521,766+0.91%37,900878億7231万-2%11.30.69
04/191,7821,7821,7351,750-1.8%59,900870億7618万-2.99%11.20.68
04/181,7581,7871,7571,782+1.37%22,700886億6843万-1.33%11.40.69
04/171,7821,7991,7551,758-1.35%33,500874億7424万-2.66%11.250.68
04/161,7961,8191,7701,782-2.25%51,300886億6843万-1.38%11.40.69
04/151,7971,8231,7911,823+0.55%32,300907億850万+0.89%11.670.71
04/121,8201,8291,8111,813-0.06%38,800902億1092万+0.39%11.60.71
04/111,7911,8171,7851,814+0.61%41,300902億6068万+0.5%11.610.71
04/101,7881,8101,7821,803+0.84%41,300897億1335万-0.06%11.540.7
04/091,7741,7881,7671,788+0.96%42,600889億6698万-0.83%11.440.7
04/081,7591,7741,7541,771+0.91%33,500881億2110万-1.67%11.330.69
04/051,7301,7561,7271,755-0.06%43,700873億2497万-2.5%11.230.68
04/041,7741,7781,7561,756+0.34%39,200873億7473万-2.5%11.240.68
04/031,7431,7621,7351,750-0.51%49,200870億7618万-2.83%11.20.68
04/021,7821,7851,7501,759-1.29%50,300875億2400万-2.44%11.260.68
04/011,8351,8351,7781,782-2.73%58,500886億6843万-1.22%11.40.69
03/291,8221,8381,8151,832+0.6%40,700911億5632万+1.55%11.150.72
03/281,8391,8551,8121,821-3.04%59,800906億899万+1.05%11.080.71
03/271,8701,8901,8701,878+0.7%73,200934億4518万+4.33%11.430.73
03/261,8351,8661,8321,865+1.63%53,400927億9833万+3.78%11.350.73
03/251,8501,8551,8331,835-0.92%44,300913億560万+2.34%11.170.72
03/221,8611,8691,8471,852+0.11%46,000921億5148万+3.46%11.270.72
03/211,8751,8801,8471,850+0.38%64,400920億5196万+3.58%11.260.72
03/191,8251,8451,8201,843+1.1%40,500917億366万+3.48%11.220.72
03/181,8361,8381,8191,823+0.22%58,400907億850万+2.65%11.10.71
03/151,8011,8311,7911,819+1%123,800905億947万+2.71%11.070.71
03/141,7791,8021,7661,801+1.64%57,600896億1383万+1.92%10.960.7
03/131,7991,8051,7531,772-0.95%59,400881億7085万+0.4%10.790.69
03/121,7701,7891,7431,789+1.07%86,200890億1674万+1.42%10.890.7
03/111,7741,7881,7541,770-2.1%90,700880億7134万+0.57%10.770.69
03/081,7521,8131,7511,808+1.63%115,600899億6214万+2.84%110.71
03/071,8051,8051,7711,779-0.89%75,400885億1916万+1.43%10.830.69
03/061,7661,8021,7631,795+1.3%76,800893億1528万+2.51%10.930.7
03/051,7401,7761,7361,772+1.72%78,500881億7085万+1.43%10.790.69
03/041,7601,7601,7341,742-0.74%91,600866億7812万-0.11%10.60.68
03/011,7571,7631,7461,755-0.57%48,300873億2497万+0.75%10.680.69
02/291,7691,7701,7531,765-0.23%67,100878億2255万+1.5%10.740.69
02/281,7921,7951,7661,769-1.12%62,100880億2158万+1.9%10.770.69
02/271,7821,7981,7771,789+0.39%67,500890億1674万+3.17%10.890.7
02/261,7951,8031,7771,782-0.61%49,400886億6843万+2.95%10.850.7
02/221,7911,7941,7791,793+1.01%47,700892億1577万+3.76%10.910.7
02/211,7731,7941,7631,775-0.22%62,300883億2013万+3.02%10.80.69
02/201,8121,8141,7761,779-1.5%75,700885億1916万+3.43%10.830.69
02/191,8001,8251,7951,806+2.21%168,400898億6262万+5.18%10.990.71
02/161,7561,7731,7481,767+0.97%86,500879億2206万+3.27%10.750.69
02/151,7621,7741,7381,7500%121,900870億7618万+2.46%10.650.68
02/141,7351,7541,7261,750+0.98%86,300870億7618万+2.58%10.650.68
02/131,7281,7381,7111,733+1.11%56,800862億3030万+1.7%10.550.68
02/091,7031,7291,6921,714+0.53%107,200852億8490万+0.76%10.430.67
02/081,7281,7281,6941,705-0.87%64,900848億3708万+0.41%10.380.67
02/071,7341,7561,7201,720-1.04%70,000855億8345万+1.53%10.470.67
02/061,7501,7571,7161,738-1.25%119,400864億7909万+2.96%10.580.68
02/051,7031,7741,7031,760+4.08%231,400875億7376万+4.64%10.710.69
02/021,7131,7191,6851,691-1.23%117,300841億4047万+1.02%10.290.66
02/011,7051,7211,6991,712-0.47%122,300851億8538万+2.64%10.420.67
01/311,6871,7201,6841,720+1.65%128,700855億8345万+3.37%10.470.67
01/301,7031,7091,6921,692-0.65%94,200841億9023万+2.05%10.30.66
01/291,6861,7051,6861,703+1.37%63,300847億3756万+2.96%10.370.66
01/261,6841,6991,6801,680-0.65%75,300835億9313万+1.88%10.230.66
01/251,6851,6961,6811,691-0.06%58,200841億4047万+2.86%10.290.66
01/241,6851,7011,6781,692+0.18%96,800841億9023万+3.17%10.30.66
01/231,7201,7241,6861,689-1.8%142,800840億4095万+3.24%10.280.66
01/221,7241,7251,7121,720+0.35%88,500855億8345万+5.33%10.470.67

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,827
7/12
664
3/31
984,000
1/9
--+22.61%
4/28
-33.51%
1/16
2009年
3月期
1,103
6/6
229
10/28
829,000
8/29
--+23.48%
11/18
-36.97%
10/8
2010年
3月期
749
3/31
310
4/8
1,157,000
2/2
372億6799万-+25.83%
8/13
-21.05%
7/13
2011年
3月期
1,103
2/16
547
5/26
877,000
8/2
548億8197万272億1707万+14.51%
2/15
-32.66%
3/15
2012年
3月期
1,132
8/1
556
11/22
736,000
5/13
563億2492万276億6489万+16.4%
5/18
-25.96%
11/21
2013年
3月期
955
3/21
431
10/11
1,015,000
3/5
475億1793万214億4526万+21.66%
11/26
-18.57%
8/3
2014年
3月期
1,960
3/11
779
4/4
1,093,000
5/13
975億2532万387億6070万+41.81%
5/13
-17%
2/4
2015年
3月期
2,563
3/16
1,438
4/11
307,700
3/9
1275億2929万715億5174万+11.27%
2/20
-10.29%
10/17
2016年
3月期
3,045
6/11
1,305
2/12
478,700
2/2
1515億1256万649億3395万+13.14%
6/5
-27.58%
2/12
2017年
3月期
1,666
12/12
1,098
6/28
411,700
10/28
828億9652万546億3408万+12.28%
9/1
-15.25%
6/28
2018年
3月期
2,304
11/9
1,386
4/19
659,800
11/10
1146億4201万689億6433万+15.74%
5/23
-11.49%
2/14
2019年
3月期
2,072
5/11
1,176
12/25
444,100
8/2
1030億9820万585億1519万+12.45%
11/13
-13.95%
12/25
2020年
3月期
1,337
4/8

4/5
623
3/17
424,400
3/13
665億2620万309億9912万+10.31%
9/12
-24.03%
3/16
2021年
3月期
1,323
3/23
595
4/6
734,400
1/28
658億2959万296億590万+22.3%
2/2
-11.75%
7/31
2022年
3月期
1,384
8/4
907
3/8
1,016,700
7/21
688億6482万451億3034万+14.74%
8/3
-12.07%
3/8
2023年
3月期
1,266
3/9
901
4/11
862,400
5/31
629億9340万448億3179万+10.47%
8/26
-7.93%
10/12
2024年
3月期
1,890
3/27
1,172
4/6
773,800
5/11
940億4228万583億1616万+20.98%
5/15
-8.26%
10/4
最新1,879
2024/6/17
47,700934億9494万+1.9%
1,844

年間値上がり率

1984/12/28 vs 1983/12/28
-12%(0.88倍)
1985/12/27 vs 1984/12/28
17%(1.17倍)
1986/12/27 vs 1985/12/27
-12%(0.88倍)
1987/12/28 vs 1986/12/27
23%(1.23倍)
1988/12/28 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/28
85%(1.85倍)
1990/12/27 vs 1989/12/29
-24%(0.76倍)
1991/12/30 vs 1990/12/27
-38%(0.62倍)
1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/29 vs 1992/12/30
21%(1.21倍)
1994/12/30 vs 1993/12/29
15%(1.15倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
10%(1.1倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/29 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/29
0%(1倍)
2000/12/29 vs 1999/12/30
14%(1.14倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
4%(1.04倍)
2003/12/30 vs 2002/12/30
30%(1.3倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
85%(1.85倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
18%(1.18倍)
2008/12/30 vs 2007/12/28
-75%(0.25倍)
2009/12/30 vs 2008/12/30
49%(1.49倍)
2010/12/30 vs 2009/12/30
81%(1.81倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
147%(2.47倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-30%(0.7倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/06/17 vs 2023/12/29
17%(1.17倍)
過去安値
229円(2008/10/28)
721%(8.21倍)
1,879円(6/17)