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 |
|---|---|---|---|---|---|---|---|
| 2006/08/14 | 976 | 989 | 976 | 977 | +2 | +0.2% | 6,100 |
| 2006/08/11 | 996 | 996 | 970 | 975 | -21 | -2.1% | 4,700 |
| 2006/08/10 | 1,019 | 1,019 | 995 | 996 | -14 | -1.4% | 3,800 |
| 2006/08/09 | 1,002 | 1,032 | 1,002 | 1,010 | +21 | +2.1% | 34,900 |
| 2006/08/08 | 970 | 995 | 965 | 989 | +4 | +0.4% | 15,100 |
| 2006/08/07 | 1,000 | 1,010 | 985 | 985 | -25 | -2.5% | 22,800 |
| 2006/08/04 | 1,003 | 1,011 | 990 | 1,010 | +10 | +1% | 40,000 |
| 2006/08/03 | 998 | 1,000 | 980 | 1,000 | +5 | +0.5% | 40,400 |
| 2006/08/02 | 956 | 999 | 952 | 995 | +40 | +4.2% | 27,500 |
| 2006/08/01 | 868 | 955 | 868 | 955 | +95 | +11% | 31,500 |
| 2006/07/31 | 850 | 880 | 850 | 860 | +20 | +2.4% | 19,000 |
| 2006/07/28 | 850 | 850 | 840 | 840 | -19 | -2.2% | 29,000 |
| 2006/07/27 | 859 | 859 | 859 | 859 | - | - | 1,000 |
| 2006/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/25 | 885 | 885 | 885 | 885 | +40 | +4.7% | 4,000 |
| 2006/07/24 | 845 | 845 | 845 | 845 | -30 | -3.4% | 2,000 |
| 2006/07/21 | 861 | 875 | 850 | 875 | +18 | +2.1% | 8,000 |
| 2006/07/20 | 870 | 875 | 850 | 857 | +17 | +2% | 29,000 |
| 2006/07/19 | 881 | 885 | 820 | 840 | -40 | -4.5% | 37,000 |
| 2006/07/18 | 945 | 945 | 880 | 880 | -60 | -6.4% | 34,000 |
| 2006/07/14 | 960 | 960 | 940 | 940 | -45 | -4.6% | 16,000 |
| 2006/07/13 | 940 | 985 | 930 | 985 | +35 | +3.7% | 16,000 |
| 2006/07/12 | 960 | 960 | 935 | 950 | +12 | +1.3% | 29,000 |
| 2006/07/11 | 988 | 988 | 930 | 938 | -42 | -4.3% | 32,000 |
| 2006/07/10 | 960 | 980 | 960 | 980 | -40 | -3.9% | 17,000 |
| 2006/07/07 | 980 | 1,020 | 980 | 1,020 | +30 | +3% | 7,000 |
| 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 |
4601～
4650
件表示中 / 4718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 | 53,800円 | +18.0% | +51.8% | 3.72% | 8.56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。自動車用部品も展開 |
| 北川鉄 | 141,200円 | +1.8% | -22.2% | 5.52% | 5.44倍 | 0.31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 |
| ＪＲＣ | 106,200円 | +23.5% | +21.7% | 2.54% | 11.55倍 | 2.87倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| フロイント | 72,300円 | +4.7% | +23.1% | 3.46% | 12.23倍 | 0.79倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| サンデン | 11,700円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
