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 |
|---|---|---|---|---|---|---|---|
| 2006/06/02 | 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 |
| 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 |
4651～
4700
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
