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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 994 | 994 | 990 | 990 | -3 | -0.3% | 13,000 |
| 2006/07/05 | 1,000 | 1,000 | 993 | 993 | -17 | -1.7% | 12,000 |
| 2006/07/04 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 3,000 |
| 2006/07/03 | 1,080 | 1,080 | 1,020 | 1,020 | +20 | +2% | 36,000 |
| 2006/06/30 | 1,001 | 1,009 | 999 | 1,000 | +25 | +2.6% | 26,000 |
| 2006/06/29 | 961 | 980 | 941 | 975 | +24 | +2.5% | 57,000 |
| 2006/06/28 | 1,000 | 1,000 | 951 | 951 | -49 | -4.9% | 17,000 |
| 2006/06/27 | 1,049 | 1,049 | 1,000 | 1,000 | -50 | -4.8% | 24,000 |
| 2006/06/26 | 1,090 | 1,090 | 1,050 | 1,050 | -20 | -1.9% | 5,000 |
| 2006/06/23 | 1,070 | 1,070 | 1,070 | 1,070 | -20 | -1.8% | 5,000 |
| 2006/06/22 | 1,100 | 1,102 | 1,080 | 1,090 | - | - | 25,000 |
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 1,100 | 1,100 | 1,099 | 1,100 | +20 | +1.9% | 6,000 |
| 2006/06/19 | 1,140 | 1,140 | 1,080 | 1,080 | -20 | -1.8% | 9,000 |
| 2006/06/16 | 1,076 | 1,100 | 1,076 | 1,100 | +39 | +3.7% | 16,000 |
| 2006/06/15 | 1,081 | 1,081 | 1,050 | 1,061 | +61 | +6.1% | 8,000 |
| 2006/06/14 | 999 | 1,010 | 999 | 1,000 | -2 | -0.2% | 5,000 |
| 2006/06/13 | 1,030 | 1,030 | 1,000 | 1,002 | -43 | -4.1% | 23,000 |
| 2006/06/12 | 985 | 1,045 | 985 | 1,045 | ±0 | ±0% | 8,000 |
| 2006/06/09 | 1,020 | 1,045 | 1,000 | 1,045 | +85 | +8.9% | 20,000 |
| 2006/06/08 | 970 | 980 | 930 | 960 | -30 | -3% | 33,000 |
| 2006/06/07 | 1,049 | 1,049 | 990 | 990 | -58 | -5.5% | 38,000 |
| 2006/06/06 | 1,110 | 1,110 | 1,040 | 1,048 | -62 | -5.6% | 53,000 |
| 2006/06/05 | 1,099 | 1,120 | 1,099 | 1,110 | +29 | +2.7% | 9,000 |
| 2006/06/02 | 1,070 | 1,099 | 1,025 | 1,081 | -9 | -0.8% | 84,000 |
| 2006/06/01 | 1,140 | 1,140 | 1,090 | 1,090 | -30 | -2.7% | 26,000 |
| 2006/05/31 | 1,102 | 1,130 | 1,101 | 1,120 | -40 | -3.4% | 21,000 |
| 2006/05/30 | 1,119 | 1,188 | 1,119 | 1,160 | +21 | +1.8% | 14,000 |
| 2006/05/29 | 1,112 | 1,150 | 1,110 | 1,139 | +7 | +0.6% | 24,000 |
| 2006/05/26 | 1,122 | 1,132 | 1,120 | 1,132 | +30 | +2.7% | 10,000 |
| 2006/05/25 | 1,108 | 1,108 | 1,081 | 1,102 | +12 | +1.1% | 19,000 |
| 2006/05/24 | 1,120 | 1,120 | 1,070 | 1,090 | -25 | -2.2% | 27,000 |
| 2006/05/23 | 1,130 | 1,130 | 1,115 | 1,115 | -47 | -4% | 13,000 |
| 2006/05/22 | 1,166 | 1,172 | 1,162 | 1,162 | -4 | -0.3% | 21,000 |
| 2006/05/19 | 1,166 | 1,180 | 1,161 | 1,166 | -15 | -1.3% | 22,000 |
| 2006/05/18 | 1,176 | 1,201 | 1,171 | 1,181 | -15 | -1.3% | 36,000 |
| 2006/05/17 | 1,200 | 1,213 | 1,180 | 1,196 | -14 | -1.2% | 38,000 |
| 2006/05/16 | 1,196 | 1,210 | 1,151 | 1,210 | -32 | -2.6% | 128,000 |
| 2006/05/15 | 1,240 | 1,242 | 1,213 | 1,242 | ±0 | ±0% | 11,000 |
| 2006/05/12 | 1,211 | 1,242 | 1,185 | 1,242 | +2 | +0.2% | 41,000 |
| 2006/05/11 | 1,276 | 1,276 | 1,210 | 1,240 | -36 | -2.8% | 19,000 |
| 2006/05/10 | 1,286 | 1,286 | 1,270 | 1,276 | -30 | -2.3% | 14,000 |
| 2006/05/09 | 1,344 | 1,344 | 1,304 | 1,306 | -44 | -3.3% | 13,000 |
| 2006/05/08 | 1,349 | 1,360 | 1,290 | 1,350 | +10 | +0.7% | 28,000 |
| 2006/05/02 | 1,290 | 1,360 | 1,270 | 1,340 | +90 | +7.2% | 39,000 |
| 2006/05/01 | 1,240 | 1,257 | 1,240 | 1,250 | -1 | -0.1% | 11,000 |
| 2006/04/28 | 1,287 | 1,288 | 1,236 | 1,251 | -34 | -2.6% | 28,000 |
| 2006/04/27 | 1,279 | 1,295 | 1,265 | 1,285 | -5 | -0.4% | 24,000 |
| 2006/04/26 | 1,321 | 1,336 | 1,220 | 1,290 | -11 | -0.8% | 69,000 |
| 2006/04/25 | 1,311 | 1,320 | 1,299 | 1,301 | -11 | -0.8% | 51,000 |
4501～
4550
件表示中 / 4592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 | 44,400円 | +28.7% | +234.0% | 2.93% | 11.01倍 | 0.34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 |
| 太陽工機 | 187,000円 | -2.3% | +28.3% | 1.34% | 29.72倍 | 1.57倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| パンチ | 40,100円 | +6.4% | +5.6% | 4.86% | 13.79倍 | 0.54倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 208,800円 | +2.5% | +8.2% | 3.59% | 12.18倍 | 0.43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 |
| 岡野バル | 579,000円 | +1.3% | +7.7% | 0.69% | 14.27倍 | 0.87倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
市場注目の銘柄
チャート関連のコラム
