6486 イーグル工業

6486
2024/03/27
時価
934億円
PER 予
12.59倍
2010年以降
4.76-22.58倍
(2010-2023年)
PBR
0.8倍
2010年以降
0.35-2.27倍
(2010-2023年)
配当 予
3.73%
ROE 予
6.32%
ROA 予
3.34%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,865
始値
1,870
高値
1,890
安値
1,870
終値 +0.7%
1,878
出来高 +37.08%
73,200

乖離率

株価(5日)
移動平均値
+1.19%
1,856
株価(25日)
移動平均値
+4.33%
1,800
出来高(5日)
移動平均値
+30.11%
56,260

2023/10/27~2024/03/27

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
03/271,8701,8901,8701,878+0.7%73,200934億4518万+4.33%12.590.8
03/261,8351,8661,8321,865+1.63%53,400927億9833万+3.78%12.50.79
03/251,8501,8551,8331,835-0.92%44,300913億560万+2.34%12.30.78
03/221,8611,8691,8471,852+0.11%46,000921億5148万+3.46%12.420.78
03/211,8751,8801,8471,850+0.38%64,400920億5196万+3.58%12.40.78
03/191,8251,8451,8201,843+1.1%40,500917億366万+3.48%12.360.78
03/181,8361,8381,8191,823+0.22%58,400907億850万+2.65%12.220.77
03/151,8011,8311,7911,819+1%123,800905億947万+2.71%12.20.77
03/141,7791,8021,7661,801+1.64%57,600896億1383万+1.92%12.080.76
03/131,7991,8051,7531,772-0.95%59,400881億7085万+0.4%11.880.75
03/121,7701,7891,7431,789+1.07%86,200890億1674万+1.42%120.76
03/111,7741,7881,7541,770-2.1%90,700880億7134万+0.57%11.870.75
03/081,7521,8131,7511,808+1.63%115,600899億6214万+2.84%12.120.77
03/071,8051,8051,7711,779-0.89%75,400885億1916万+1.43%11.930.75
03/061,7661,8021,7631,795+1.3%76,800893億1528万+2.51%12.040.76
03/051,7401,7761,7361,772+1.72%78,500881億7085万+1.43%11.880.75
03/041,7601,7601,7341,742-0.74%91,600866億7812万-0.11%11.680.74
03/011,7571,7631,7461,755-0.57%48,300873億2497万+0.75%11.770.74
02/291,7691,7701,7531,765-0.23%67,100878億2255万+1.5%11.830.75
02/281,7921,7951,7661,769-1.12%62,100880億2158万+1.9%11.860.75
02/271,7821,7981,7771,789+0.39%67,500890億1674万+3.17%120.76
02/261,7951,8031,7771,782-0.61%49,400886億6843万+2.95%11.950.75
02/221,7911,7941,7791,793+1.01%47,700892億1577万+3.76%12.020.76
02/211,7731,7941,7631,775-0.22%62,300883億2013万+3.02%11.90.75
02/201,8121,8141,7761,779-1.5%75,700885億1916万+3.43%11.930.75
02/191,8001,8251,7951,806+2.21%168,400898億6262万+5.18%12.110.76
02/161,7561,7731,7481,767+0.97%86,500879億2206万+3.27%11.850.75
02/151,7621,7741,7381,7500%121,900870億7618万+2.46%11.730.74
02/141,7351,7541,7261,750+0.98%86,300870億7618万+2.58%11.730.74
02/131,7281,7381,7111,733+1.11%56,800862億3030万+1.7%11.620.73
02/091,7031,7291,6921,714+0.53%107,200852億8490万+0.76%11.490.73
02/081,7281,7281,6941,705-0.87%64,900848億3708万+0.41%11.430.72
02/071,7341,7561,7201,720-1.04%70,000855億8345万+1.53%11.530.73
02/061,7501,7571,7161,738-1.25%119,400864億7909万+2.96%11.650.74
02/051,7031,7741,7031,760+4.08%231,400875億7376万+4.64%11.80.75
02/021,7131,7191,6851,691-1.23%117,300841億4047万+1.02%11.340.72
02/011,7051,7211,6991,712-0.47%122,300851億8538万+2.64%11.480.73
01/311,6871,7201,6841,720+1.65%128,700855億8345万+3.37%11.530.73
01/301,7031,7091,6921,692-0.65%94,200841億9023万+2.05%11.340.72
01/291,6861,7051,6861,703+1.37%63,300847億3756万+2.96%11.420.72
01/261,6841,6991,6801,680-0.65%75,300835億9313万+1.88%11.260.71
01/251,6851,6961,6811,691-0.06%58,200841億4047万+2.86%11.340.72
01/241,6851,7011,6781,692+0.18%96,800841億9023万+3.17%11.340.72
01/231,7201,7241,6861,689-1.8%142,800840億4095万+3.24%11.320.72
01/221,7241,7251,7121,720+0.35%88,500855億8345万+5.33%11.530.73
01/191,7251,7371,7091,714+0.47%107,200852億8490万+5.22%11.490.73
01/181,6991,7191,6901,706+1.55%88,800848億8684万+4.98%11.440.72
01/171,6951,7201,6801,680-0.41%85,300835億9313万+3.64%11.260.71
01/161,6991,7011,6831,687-0.35%43,000839億4144万+4.14%11.310.71
01/151,6701,7051,6701,693+1.38%68,400842億3999万+4.57%11.350.72
01/121,6911,7011,6621,670-1.47%111,900830億9556万+3.41%11.20.71
01/111,7101,7181,6951,695-0.18%111,100843億3950万+5.02%11.360.72
01/101,6951,7081,6931,698+0.18%97,700844億8878万+5.33%11.390.72
01/091,6791,6971,6721,695+2.17%107,200843億3950万+5.21%11.360.72
01/051,6561,6681,6521,659+1.34%69,900825億4822万+3.11%11.120.7
01/041,6091,6371,5921,637+2.31%113,000814億5355万+1.68%10.980.69
2023
12/291,5881,6071,5881,600+0.76%57,000796億1251万-0.62%10.730.68
12/281,5741,5881,5711,588+0.7%50,500790億1541万-1.55%10.650.68
12/271,5601,5821,5601,577+1.48%82,300784億6808万-2.35%10.570.67
12/261,5561,5671,5481,554-0.26%120,600773億2365万-3.9%10.420.66
12/251,5901,5901,5551,558-2.26%118,000775億2268万-3.83%10.450.67
12/221,5781,5941,5751,594+1.21%87,100793億1396万-1.91%10.690.68
12/211,5711,5831,5661,575-0.57%82,300783億6856万-3.2%10.560.67
12/201,5901,6001,5841,584+0.06%97,800788億1638万-2.82%10.620.68
12/191,5801,5871,5581,583+0.76%100,700787億6663万-3%10.610.68
12/181,5731,5781,5561,571-0.76%94,600781億6953万-3.74%10.530.67
12/151,5811,6001,5761,583-0.19%115,400787億6663万-3.06%10.610.68
12/141,6101,6111,5821,586-1.43%115,900789億1590万-2.94%10.630.68
12/131,6131,6201,6021,609-0.68%93,800800億6033万-1.59%10.790.69
12/121,6251,6291,6131,620-0.18%61,900806億767万-1.04%10.860.69
12/111,6161,6251,6101,623+1.44%68,900807億5694万-0.92%10.880.69
12/081,6321,6341,5941,600-3.15%146,400796億1251万-2.38%10.730.68
12/071,6481,6591,6401,652-0.54%78,700821億9992万+0.67%11.080.71
12/061,6281,6641,6231,661+3.04%110,800826億4774万+1.28%11.140.71
12/051,6401,6431,6121,612-2.07%72,300802億960万-1.59%10.810.69
12/041,6381,6571,6301,646-0.06%99,000819億137万+0.37%11.040.7
12/011,6631,6631,6421,647-0.6%75,500819億5113万+0.49%11.040.7
11/301,6531,6631,6461,657+0.18%92,300824億4870万+1.1%11.110.71
11/291,6641,6671,6431,654-0.96%55,300822億9943万+0.92%11.090.71
11/281,6631,6761,6571,670+1.09%54,500830億9556万+1.95%11.20.71
11/271,6631,6721,6491,652-0.48%61,800821億9992万+0.92%11.080.71
11/241,6421,6651,6421,660+1.16%46,600825億9798万+1.41%11.130.71
11/221,6241,6501,6211,641+0.49%44,000816億5258万+0.24%110.7
11/211,6391,6471,6231,633-0.37%68,500812億5452万-0.24%10.950.7
11/201,6831,6831,6391,639-2.09%65,800815億5306万+0.12%10.990.7
11/171,6621,6751,6491,674+1.15%63,700832億9459万+2.2%11.220.72
11/161,6311,6621,6311,655+1.04%59,700823億4919万+1.04%11.10.71
11/151,6471,6491,6281,638+0.68%80,700815億331万-0.06%10.980.7
11/141,5931,6301,5931,627+2.2%63,900809億5597万-0.85%10.910.7
11/131,6221,6221,5921,592-0.69%54,100792億1445万-2.99%10.670.68
11/101,6051,6111,5861,603-0.5%95,900797億6178万-2.43%10.750.68
11/091,5801,6281,5801,611+1.07%174,200801億5984万-1.95%10.80.69
11/081,6601,6731,5751,594-3.74%294,000793億1396万-3.16%10.690.68
11/071,6641,6691,6491,656-0.42%92,300823億9895万+0.36%11.10.71
11/061,6631,6731,6561,663+1.16%110,200827億4725万+0.73%11.150.71
11/021,6661,6731,6401,644-0.06%99,800818億185万-0.6%11.020.7
11/011,6491,6571,6341,645+0.73%118,100818億5161万-0.9%11.030.7
10/311,6131,6331,5971,633+1.3%86,600812億5452万-1.92%10.950.7
10/301,6461,6471,6021,612-2.3%123,200802億960万-3.53%10.810.69
10/271,6311,6571,6271,650+1.48%87,500821億40万-1.67%11.060.71

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
最新1,878
2024/3/27
73,200934億4518万+4.33%
1,800

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)
2024/03/27 vs 2023/12/29
17%(1.17倍)
過去安値
229円(2008/10/28)
720%(8.2倍)
1,878円(3/27)