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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,002 | 1,020 | 1,002 | 1,005 | -15 | -1.5% | 6,200 |
| 2006/08/21 | 995 | 1,030 | 995 | 1,020 | +35 | +3.6% | 34,900 |
| 2006/08/18 | 1,009 | 1,014 | 985 | 985 | -15 | -1.5% | 47,000 |
| 2006/08/17 | 989 | 1,000 | 970 | 1,000 | +11 | +1.1% | 20,600 |
| 2006/08/16 | 975 | 999 | 975 | 989 | +14 | +1.4% | 8,500 |
| 2006/08/15 | 987 | 989 | 969 | 975 | -2 | -0.2% | 6,700 |
| 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 |
4651～
4700
件表示中 / 4774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 | 65,400円 | +18.0% | +51.8% | 3.06% | 10.40倍 | 0.50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 |
| オカダアイヨン | 207,500円 | +5.3% | +11.7% | 3.61% | 9.83倍 | 0.97倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 加藤製 | 139,500円 | +7.7% | -14.3% | 5.02% | 13.20倍 | 0.36倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| ワイエイシイＨＤ | 82,400円 | +30.2% | +60.1% | 4.85% | 12.68倍 | 0.90倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 岡野バル | 887,000円 | -15.2% | - | 0.68% | 20.34倍 | 1.21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
