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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,350 | 1,350 | 1,301 | 1,312 | -23 | -1.7% | 26,000 |
| 2006/04/21 | 1,331 | 1,363 | 1,326 | 1,335 | +4 | +0.3% | 27,000 |
| 2006/04/20 | 1,340 | 1,360 | 1,329 | 1,331 | -28 | -2.1% | 47,000 |
| 2006/04/19 | 1,397 | 1,397 | 1,355 | 1,359 | -39 | -2.8% | 44,000 |
| 2006/04/18 | 1,288 | 1,398 | 1,288 | 1,398 | +50 | +3.7% | 177,000 |
| 2006/04/17 | 1,430 | 1,430 | 1,335 | 1,348 | -67 | -4.7% | 53,000 |
| 2006/04/14 | 1,380 | 1,415 | 1,379 | 1,415 | +25 | +1.8% | 103,000 |
| 2006/04/13 | 1,387 | 1,396 | 1,360 | 1,390 | -10 | -0.7% | 67,000 |
| 2006/04/12 | 1,409 | 1,409 | 1,380 | 1,400 | -20 | -1.4% | 47,000 |
| 2006/04/11 | 1,420 | 1,425 | 1,350 | 1,420 | +6 | +0.4% | 171,000 |
| 2006/04/10 | 1,440 | 1,440 | 1,380 | 1,414 | -26 | -1.8% | 56,000 |
| 2006/04/07 | 1,429 | 1,440 | 1,390 | 1,440 | ±0 | ±0% | 109,000 |
| 2006/04/06 | 1,460 | 1,482 | 1,412 | 1,440 | -43 | -2.9% | 158,000 |
| 2006/04/05 | 1,411 | 1,483 | 1,410 | 1,483 | +132 | +9.8% | 498,000 |
| 2006/04/04 | 1,310 | 1,385 | 1,301 | 1,351 | +51 | +3.9% | 353,000 |
| 2006/04/03 | 1,257 | 1,313 | 1,257 | 1,300 | +43 | +3.4% | 344,000 |
| 2006/03/31 | 1,251 | 1,289 | 1,250 | 1,257 | -13 | -1% | 190,000 |
| 2006/03/30 | 1,201 | 1,285 | 1,201 | 1,270 | +70 | +5.8% | 222,000 |
| 2006/03/29 | 1,211 | 1,215 | 1,192 | 1,200 | -30 | -2.4% | 101,000 |
| 2006/03/28 | 1,231 | 1,250 | 1,200 | 1,230 | -40 | -3.1% | 107,000 |
| 2006/03/27 | 1,269 | 1,270 | 1,201 | 1,270 | ±0 | ±0% | 470,000 |
| 2006/03/24 | 1,200 | 1,270 | 1,170 | 1,270 | +85 | +7.2% | 512,000 |
| 2006/03/23 | 1,149 | 1,201 | 1,149 | 1,185 | +60 | +5.3% | 375,000 |
| 2006/03/22 | 1,100 | 1,130 | 1,100 | 1,125 | +30 | +2.7% | 105,000 |
| 2006/03/20 | 1,088 | 1,101 | 1,083 | 1,095 | +2 | +0.2% | 102,000 |
| 2006/03/17 | 1,099 | 1,106 | 1,080 | 1,093 | +2 | +0.2% | 87,000 |
| 2006/03/16 | 1,103 | 1,108 | 1,072 | 1,091 | -19 | -1.7% | 121,000 |
| 2006/03/15 | 1,043 | 1,125 | 1,043 | 1,110 | +72 | +6.9% | 283,000 |
| 2006/03/14 | 1,035 | 1,044 | 1,026 | 1,038 | ±0 | ±0% | 166,000 |
| 2006/03/13 | 1,059 | 1,060 | 1,038 | 1,038 | -14 | -1.3% | 68,000 |
| 2006/03/10 | 1,042 | 1,060 | 1,036 | 1,052 | -4 | -0.4% | 101,000 |
| 2006/03/09 | 1,060 | 1,077 | 1,040 | 1,056 | +6 | +0.6% | 83,000 |
| 2006/03/08 | 1,031 | 1,050 | 1,002 | 1,050 | +10 | +1% | 125,000 |
| 2006/03/07 | 1,041 | 1,057 | 1,032 | 1,040 | -21 | -2% | 85,000 |
| 2006/03/06 | 1,080 | 1,080 | 1,060 | 1,061 | -19 | -1.8% | 67,000 |
| 2006/03/03 | 1,077 | 1,090 | 1,070 | 1,080 | -26 | -2.4% | 85,000 |
| 2006/03/02 | 1,099 | 1,106 | 1,075 | 1,106 | +6 | +0.5% | 370,000 |
| 2006/03/01 | 1,085 | 1,114 | 1,080 | 1,100 | -25 | -2.2% | 432,000 |
| 2006/02/28 | 1,153 | 1,153 | 1,080 | 1,125 | -35 | -3% | 509,000 |
| 2006/02/27 | 1,200 | 1,217 | 1,112 | 1,160 | -20 | -1.7% | 1,006,000 |
| 2006/02/24 | 1,100 | 1,210 | 1,095 | 1,180 | +91 | +8.4% | 2,548,000 |
| 2006/02/23 | 1,000 | 1,130 | 1,000 | 1,089 | - | - | 6,154,000 |
4551～
4592
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
