6486 イーグル工業

株価チャート

2015/10/14

2015/05/21～2015/10/14

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	PER	PBR
2015
10/14	2,252	2,259	2,180	2,215	-2.47%	148,500	1102億1357万	+0.59%	11.72	1.65
10/13	2,300	2,309	2,255	2,271	-2.24%	126,400	1130億1万	+3.13%	12.02	1.69
10/09	2,231	2,325	2,226	2,323	+4.36%	123,600	1155億8741万	+5.54%	12.29	1.73
10/08	2,250	2,305	2,220	2,226	-0.85%	138,700	1107億6090万	+1.14%	11.78	1.66
10/07	2,211	2,259	2,209	2,245	+1.04%	111,000	1117億630万	+1.54%	11.88	1.67
10/06	2,229	2,242	2,200	2,222	+1.69%	85,500	1105億6187万	+0.05%	11.76	1.65
10/05	2,200	2,214	2,162	2,185	+0.18%	121,900	1087億2083万	-1.93%	11.56	1.63
10/02	2,167	2,216	2,156	2,181	-0.59%	83,300	1085億2180万	-2.5%	11.54	1.62
10/01	2,145	2,211	2,129	2,194	+3.2%	95,700	1091億6865万	-2.23%	11.61	1.63
09/30	2,100	2,149	2,100	2,126	+2.9%	76,300	1057億8512万	-5.64%	11.21	1.58
09/29	2,100	2,100	2,048	2,066	-3.46%	127,200	1027億9965万	-9.07%	10.9	1.53
09/28	2,142	2,177	2,103	2,140	-1.15%	127,900	1064億8173万	-6.88%	11.29	1.59
09/25	2,129	2,165	2,096	2,165	+2.36%	167,300	1077億2568万	-6.76%	11.42	1.61
09/24	2,170	2,199	2,113	2,115	-5.54%	156,500	1052億3779万	-9.92%	11.16	1.57
09/18	2,238	2,257	2,184	2,239	-0.93%	156,500	1114億776万	-5.77%	11.81	1.66
09/17	2,224	2,266	2,222	2,260	+2.22%	129,800	1124億5267万	-5.72%	11.92	1.68
09/16	2,231	2,252	2,198	2,211	-0.36%	111,900	1100億1454万	-8.52%	11.66	1.64
09/15	2,199	2,250	2,199	2,219	+1.23%	127,100	1104億1260万	-9.02%	11.7	1.65
09/14	2,270	2,279	2,182	2,192	-1.53%	108,000	1090億6914万	-11.08%	11.56	1.63
09/11	2,184	2,238	2,182	2,226	-0.36%	166,500	1107億6090万	-10.64%	11.74	1.65
09/10	2,200	2,254	2,190	2,234	-1.37%	138,000	1111億5897万	-11.14%	11.78	1.66
09/09	2,222	2,269	2,218	2,265	+5.4%	98,000	1127億146万	-10.65%	11.95	1.68
09/08	2,173	2,213	2,147	2,149	-1.56%	124,200	1069億2955万	-15.73%	11.34	1.59
09/07	2,182	2,220	2,139	2,183	-0.64%	101,300	1086億2132万	-15.06%	11.52	1.62
09/04	2,254	2,254	2,167	2,197	-1.13%	183,500	1093億1793万	-14.91%	11.59	1.63
09/03	2,279	2,331	2,221	2,222	-0.85%	194,000	1105億6187万	-14.37%	11.72	1.65
09/02	2,241	2,282	2,206	2,241	-3.03%	349,900	1115億727万	-13.91%	11.82	1.66
09/01	2,455	2,455	2,311	2,311	-7.04%	208,600	1149億9032万	-11.46%	12.19	1.71
08/31	2,455	2,501	2,411	2,486	-0.76%	180,100	1236億9794万	-5.01%	13.11	1.84
08/28	2,474	2,555	2,461	2,505	+4.46%	406,400	1246億4334万	-4.28%	13.21	1.86
08/27	2,479	2,493	2,388	2,398	-0.58%	159,500	1193億1925万	-8.33%	12.65	1.78
08/26	2,345	2,431	2,328	2,412	+3.08%	161,100	1200億1586万	-8.08%	12.72	1.79
08/25	2,308	2,464	2,251	2,340	-3.39%	183,100	1164億3330万	-10.99%	12.34	1.74
08/24	2,500	2,554	2,417	2,422	-7.02%	203,800	1205億1344万	-8.26%	12.78	1.8
08/21	2,618	2,683	2,555	2,605	-3.63%	122,300	1296億1912万	-1.66%	13.74	1.93
08/20	2,744	2,796	2,702	2,703	-1.96%	73,500	1344億9539万	+2%	14.26	2
08/19	2,809	2,809	2,743	2,757	-2.06%	72,000	1371億8231万	+4.2%	14.54	2.04
08/18	2,800	2,840	2,788	2,815	+0.5%	87,300	1400億6826万	+6.63%	14.85	2.09
08/17	2,782	2,810	2,768	2,801	+1.19%	81,600	1393億7165万	+6.5%	14.77	2.08
08/14	2,767	2,782	2,741	2,768	0%	86,900	1377億2964万	+5.73%	14.6	2.05
08/13	2,770	2,811	2,754	2,768	+0.04%	103,600	1377億2964万	+6.09%	14.6	2.05
08/12	2,833	2,833	2,743	2,767	-3.05%	85,200	1376億7989万	+6.34%	14.6	2.05
08/11	2,856	2,892	2,820	2,854	+0.18%	143,100	1420億882万	+9.85%	15.05	2.12
08/10	2,820	2,868	2,789	2,849	+2.19%	225,400	1417億6003万	+9.92%	15.03	2.11
08/07	2,730	2,792	2,701	2,788	+0.98%	129,000	1387億2480万	+7.69%	14.71	2.07
08/06	2,699	2,783	2,687	2,761	+4.23%	218,200	1373億8134万	+6.52%	14.56	2.05
08/05	2,617	2,654	2,565	2,649	+0.15%	162,600	1318億846万	+2.08%	13.97	1.96
08/04	2,696	2,696	2,581	2,645	+5.97%	393,600	1316億943万	+1.61%	13.95	1.96
08/03	2,530	2,550	2,484	2,496	-0.16%	169,500	1241億9552万	-4.44%	13.17	1.85
07/31	2,443	2,504	2,429	2,500	+2.33%	111,100	1243億9455万	-4.87%	13.19	1.85
07/30	2,441	2,463	2,421	2,443	+1.03%	78,200	1215億5835万	-7.6%	12.89	1.81
07/29	2,486	2,486	2,406	2,418	-2.03%	180,900	1203億1441万	-9.2%	12.75	1.79
07/28	2,453	2,509	2,437	2,468	-0.52%	137,900	1228億230万	-8.05%	13.02	1.83
07/27	2,488	2,508	2,464	2,481	-0.72%	103,800	1234億4915万	-8.15%	13.09	1.84
07/24	2,572	2,573	2,482	2,499	-3.1%	202,600	1243億4479万	-8.06%	13.18	1.85
07/23	2,552	2,599	2,552	2,579	+1.58%	61,000	1283億2542万	-5.67%	13.6	1.91
07/22	2,581	2,601	2,539	2,539	-3.5%	127,700	1263億3510万	-7.67%	13.39	1.88
07/21	2,680	2,690	2,625	2,631	-0.23%	119,700	1309億1282万	-4.88%	13.88	1.95
07/17	2,644	2,659	2,615	2,637	+0.19%	57,800	1312億1137万	-5.11%	13.91	1.96
07/16	2,626	2,643	2,587	2,632	+1.15%	63,100	1309億6258万	-5.73%	13.88	1.95
07/15	2,622	2,632	2,571	2,602	-0.76%	112,300	1294億6985万	-7.24%	13.73	1.93
07/14	2,615	2,652	2,597	2,622	+2.74%	108,400	1304億6500万	-6.86%	13.83	1.94
07/13	2,547	2,588	2,535	2,552	+1.71%	159,500	1269億8195万	-9.63%	13.46	1.89
07/10	2,545	2,545	2,487	2,509	-1.49%	255,800	1248億4237万	-11.62%	13.23	1.86
07/09	2,501	2,547	2,391	2,547	-1.43%	196,200	1267億3317万	-10.85%	13.44	1.89
07/08	2,653	2,653	2,584	2,584	-2.6%	109,600	1285億7420万	-10.03%	13.63	1.92
07/07	2,750	2,781	2,623	2,653	-2.5%	270,500	1320億749万	-7.91%	13.99	1.97
07/06	2,710	2,774	2,701	2,721	-2.12%	70,100	1353億9103万	-5.75%	14.35	2.02
07/03	2,862	2,869	2,758	2,780	-2.49%	133,000	1383億2674万	-3.81%	14.66	2.06
07/02	2,863	2,878	2,838	2,851	+0.18%	80,300	1418億5954万	-1.28%	15.04	2.11
07/01	2,864	2,864	2,829	2,846	-0.07%	66,100	1416億1075万	-1.35%	15.01	2.11
06/30	2,848	2,859	2,830	2,848	-0.66%	86,700	1417億1027万	-1.18%	14.96	2.1
06/29	2,835	2,893	2,821	2,867	-0.62%	148,100	1426億5567万	-0.42%	15.06	2.12
06/26	2,926	2,926	2,880	2,885	-0.93%	62,200	1435億5131万	+0.42%	15.16	2.13
06/25	2,890	2,928	2,869	2,912	+0.24%	75,200	1448億9477万	+1.64%	15.3	2.15
06/24	2,962	2,963	2,895	2,905	-1.69%	206,700	1445億4647万	+1.79%	15.26	2.15
06/23	2,938	2,965	2,919	2,955	+1.97%	148,500	1470億3436万	+4.12%	15.52	2.18
06/22	2,887	2,938	2,875	2,898	+0.14%	100,600	1441億9816万	+2.77%	15.23	2.14
06/19	2,936	2,965	2,886	2,894	-0.21%	163,200	1439億9913万	+3.17%	15.2	2.14
06/18	2,981	2,981	2,866	2,900	-2.75%	185,600	1442億9768万	+3.91%	15.24	2.14
06/17	2,961	3,010	2,953	2,982	+1.81%	101,700	1483億7782万	+7.46%	15.67	2.2
06/16	2,955	2,960	2,923	2,929	-1.08%	52,700	1457億4065万	+6.32%	15.39	2.16
06/15	2,927	2,993	2,927	2,961	+0.1%	66,100	1473億3290万	+8.14%	15.56	2.19
06/12	2,970	3,010	2,951	2,958	-0.4%	133,000	1471億8363万	+8.79%	15.54	2.18
06/11	2,903	3,045	2,896	2,970	+4.32%	263,700	1477億8072万	+10.08%	15.6	2.19
06/10	2,865	2,893	2,838	2,847	-0.04%	67,100	1416億6051万	+6.39%	14.96	2.1
06/09	2,900	2,900	2,839	2,848	-2.7%	116,600	1417億1027万	+7.15%	14.96	2.1
06/08	2,977	3,005	2,888	2,927	-1.38%	143,900	1456億4114万	+10.83%	15.38	2.16
06/05	2,916	2,994	2,901	2,968	+1.78%	227,100	1476億8121万	+13.15%	15.59	2.19
06/04	2,820	2,923	2,815	2,916	+4.37%	168,000	1450億9380万	+11.98%	15.32	2.15
06/03	2,820	2,822	2,783	2,794	-0.92%	84,200	1390億2335万	+8.09%	14.68	2.06
06/02	2,820	2,827	2,771	2,820	+1.44%	115,900	1403億1705万	+9.68%	14.82	2.08
06/01	2,700	2,784	2,700	2,780	+1.05%	89,600	1383億2674万	+8.72%	14.61	2.05
05/29	2,726	2,760	2,709	2,751	-0.25%	84,500	1368億8376万	+8.09%	14.45	2.03
05/28	2,808	2,817	2,747	2,758	-0.76%	85,200	1372億3207万	+8.93%	14.49	2.04
05/27	2,760	2,818	2,760	2,779	+0.32%	126,300	1382億7698万	+10.28%	14.6	2.05
05/26	2,704	2,789	2,704	2,770	+2.03%	122,700	1378億2916万	+10.49%	14.55	2.05
05/25	2,700	2,748	2,688	2,715	+1.08%	105,700	1350億9248万	+8.73%	14.26	2.01
05/22	2,645	2,706	2,617	2,686	+1.7%	199,100	1336億4950万	+7.91%	14.11	1.98
05/21	2,522	2,660	2,515	2,641	+5.81%	322,600	1314億1040万	+6.41%	13.88	1.95

6486 イーグル工業

株価チャート

2015/05/21～2015/10/14

株価推移

開示資料

決算

株式

チャート