ＰＥＧＡＳＵＳ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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 449 | 450 | 443 | 450 | +4 | +0.9% | 46,200 |
| 2021/09/13 | 442 | 448 | 442 | 446 | +1 | +0.2% | 35,300 |
| 2021/09/10 | 430 | 445 | 430 | 445 | +15 | +3.5% | 92,400 |
| 2021/09/09 | 431 | 438 | 428 | 430 | -5 | -1.1% | 33,700 |
| 2021/09/08 | 425 | 435 | 423 | 435 | +10 | +2.4% | 59,000 |
| 2021/09/07 | 421 | 427 | 419 | 425 | +5 | +1.2% | 66,100 |
| 2021/09/06 | 420 | 425 | 418 | 420 | ±0 | ±0% | 58,600 |
| 2021/09/03 | 419 | 422 | 418 | 420 | +1 | +0.2% | 47,600 |
| 2021/09/02 | 420 | 422 | 416 | 419 | -3 | -0.7% | 38,700 |
| 2021/09/01 | 423 | 425 | 418 | 422 | -3 | -0.7% | 40,000 |
| 2021/08/31 | 427 | 427 | 421 | 425 | -4 | -0.9% | 37,100 |
| 2021/08/30 | 431 | 435 | 425 | 429 | -3 | -0.7% | 38,900 |
| 2021/08/27 | 432 | 434 | 431 | 432 | -5 | -1.1% | 14,900 |
| 2021/08/26 | 432 | 438 | 432 | 437 | +8 | +1.9% | 26,700 |
| 2021/08/25 | 434 | 437 | 425 | 429 | -1 | -0.2% | 19,800 |
| 2021/08/24 | 428 | 434 | 427 | 430 | +5 | +1.2% | 33,500 |
| 2021/08/23 | 420 | 428 | 420 | 425 | +10 | +2.4% | 27,000 |
| 2021/08/20 | 431 | 432 | 413 | 415 | -15 | -3.5% | 55,900 |
| 2021/08/19 | 444 | 444 | 430 | 430 | -17 | -3.8% | 61,200 |
| 2021/08/18 | 458 | 458 | 447 | 447 | -9 | -2% | 30,400 |
| 2021/08/17 | 456 | 462 | 454 | 456 | +4 | +0.9% | 51,700 |
| 2021/08/16 | 459 | 459 | 451 | 452 | -8 | -1.7% | 44,800 |
| 2021/08/13 | 460 | 460 | 452 | 460 | +2 | +0.4% | 25,600 |
| 2021/08/12 | 456 | 460 | 455 | 458 | +2 | +0.4% | 28,000 |
| 2021/08/11 | 450 | 457 | 450 | 456 | +13 | +2.9% | 39,500 |
| 2021/08/10 | 443 | 449 | 441 | 443 | +3 | +0.7% | 16,300 |
| 2021/08/06 | 440 | 443 | 435 | 440 | +1 | +0.2% | 65,800 |
| 2021/08/05 | 450 | 451 | 438 | 439 | -11 | -2.4% | 79,700 |
| 2021/08/04 | 462 | 466 | 450 | 450 | -17 | -3.6% | 41,200 |
| 2021/08/03 | 480 | 480 | 465 | 467 | -13 | -2.7% | 62,800 |
| 2021/08/02 | 458 | 484 | 450 | 480 | +16 | +3.4% | 149,000 |
| 2021/07/30 | 481 | 481 | 464 | 464 | -17 | -3.5% | 44,900 |
| 2021/07/29 | 474 | 481 | 470 | 481 | +9 | +1.9% | 39,800 |
| 2021/07/28 | 474 | 474 | 467 | 472 | +1 | +0.2% | 26,100 |
| 2021/07/27 | 475 | 476 | 468 | 471 | -3 | -0.6% | 53,100 |
| 2021/07/26 | 473 | 474 | 465 | 474 | +13 | +2.8% | 19,700 |
| 2021/07/21 | 464 | 465 | 458 | 461 | +5 | +1.1% | 29,600 |
| 2021/07/20 | 453 | 461 | 453 | 456 | -5 | -1.1% | 80,700 |
| 2021/07/19 | 461 | 463 | 457 | 461 | -8 | -1.7% | 44,900 |
| 2021/07/16 | 465 | 471 | 465 | 469 | +1 | +0.2% | 19,900 |
| 2021/07/15 | 477 | 477 | 468 | 468 | -11 | -2.3% | 27,300 |
| 2021/07/14 | 476 | 482 | 476 | 479 | -2 | -0.4% | 34,200 |
| 2021/07/13 | 483 | 483 | 475 | 481 | +3 | +0.6% | 51,200 |
| 2021/07/12 | 470 | 478 | 469 | 478 | +19 | +4.1% | 58,300 |
| 2021/07/09 | 454 | 463 | 448 | 459 | +4 | +0.9% | 111,400 |
| 2021/07/08 | 466 | 466 | 452 | 455 | -9 | -1.9% | 111,000 |
| 2021/07/07 | 473 | 474 | 464 | 464 | -16 | -3.3% | 71,400 |
| 2021/07/06 | 473 | 480 | 471 | 480 | +8 | +1.7% | 30,100 |
| 2021/07/05 | 475 | 479 | 472 | 472 | -3 | -0.6% | 34,000 |
| 2021/07/02 | 478 | 478 | 472 | 475 | +2 | +0.4% | 32,300 |
751～
800
件表示中 / 4560件
類似銘柄と比較する
現在ご覧いただいている「ＰＥＧＡＳＵＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＥＧＡＳＵＳ | 49,300円 | +28.7% | +234.0% | 2.64% | 12.23倍 | 0.41倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用金型部品も |
| ＪＵＫＩ | 42,100円 | +6.6% | - | 0.00% | - | 0.37倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| 丸山製 | 246,000円 | +1.4% | +15.9% | 3.46% | 7.29倍 | 0.53倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 北川鉄 | 124,500円 | -5.0% | -8.7% | 4.02% | 7.19倍 | 0.29倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| 放電精密 | 105,700円 | +6.6% | +105.3% | 0.66% | 49.72倍 | 1.72倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
