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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 521 | 523 | 513 | 516 | -3 | -0.6% | 42,500 |
| 2025/06/24 | 524 | 529 | 519 | 519 | +2 | +0.4% | 68,000 |
| 2025/06/23 | 515 | 522 | 507 | 517 | +1 | +0.2% | 70,200 |
| 2025/06/20 | 516 | 519 | 511 | 516 | ±0 | ±0% | 46,800 |
| 2025/06/19 | 514 | 517 | 511 | 516 | +5 | +1% | 35,200 |
| 2025/06/18 | 510 | 515 | 509 | 511 | +1 | +0.2% | 51,600 |
| 2025/06/17 | 516 | 516 | 507 | 510 | ±0 | ±0% | 43,100 |
| 2025/06/16 | 507 | 513 | 507 | 510 | +4 | +0.8% | 46,000 |
| 2025/06/13 | 515 | 516 | 505 | 506 | -18 | -3.4% | 159,700 |
| 2025/06/12 | 530 | 536 | 523 | 524 | -9 | -1.7% | 92,700 |
| 2025/06/11 | 533 | 537 | 528 | 533 | -1 | -0.2% | 98,300 |
| 2025/06/10 | 537 | 543 | 531 | 534 | -3 | -0.6% | 110,400 |
| 2025/06/09 | 533 | 539 | 530 | 537 | +4 | +0.8% | 74,500 |
| 2025/06/06 | 535 | 537 | 530 | 533 | +1 | +0.2% | 44,500 |
| 2025/06/05 | 538 | 540 | 527 | 532 | -6 | -1.1% | 64,100 |
| 2025/06/04 | 534 | 540 | 530 | 538 | +7 | +1.3% | 79,800 |
| 2025/06/03 | 540 | 541 | 528 | 531 | -11 | -2% | 78,100 |
| 2025/06/02 | 554 | 554 | 540 | 542 | -12 | -2.2% | 84,300 |
| 2025/05/30 | 546 | 554 | 545 | 554 | +6 | +1.1% | 74,600 |
| 2025/05/29 | 551 | 556 | 542 | 548 | ±0 | ±0% | 118,500 |
| 2025/05/28 | 556 | 559 | 548 | 548 | -10 | -1.8% | 90,400 |
| 2025/05/27 | 537 | 560 | 536 | 558 | +30 | +5.7% | 255,100 |
| 2025/05/26 | 527 | 529 | 521 | 528 | +2 | +0.4% | 89,000 |
| 2025/05/23 | 525 | 532 | 520 | 526 | +3 | +0.6% | 89,000 |
| 2025/05/22 | 523 | 529 | 521 | 523 | -10 | -1.9% | 112,900 |
| 2025/05/21 | 528 | 535 | 525 | 533 | +3 | +0.6% | 147,000 |
| 2025/05/20 | 521 | 545 | 516 | 530 | -41 | -7.2% | 442,100 |
| 2025/05/19 | 565 | 575 | 555 | 571 | ±0 | ±0% | 264,600 |
| 2025/05/16 | 537 | 579 | 535 | 571 | +35 | +6.5% | 253,500 |
| 2025/05/15 | 552 | 558 | 530 | 536 | -16 | -2.9% | 146,400 |
| 2025/05/14 | 530 | 577 | 524 | 552 | +22 | +4.2% | 504,200 |
| 2025/05/13 | 525 | 575 | 496 | 530 | +4 | +0.8% | 744,100 |
| 2025/05/12 | 544 | 554 | 526 | 526 | -19 | -3.5% | 358,500 |
| 2025/05/09 | 529 | 566 | 528 | 545 | +8 | +1.5% | 511,900 |
| 2025/05/08 | 462 | 548 | 460 | 537 | +69 | +14.7% | 1,534,100 |
| 2025/05/07 | 467 | 469 | 460 | 468 | +1 | +0.2% | 28,100 |
| 2025/05/02 | 470 | 470 | 460 | 467 | -2 | -0.4% | 26,500 |
| 2025/05/01 | 474 | 474 | 465 | 469 | -5 | -1.1% | 24,000 |
| 2025/04/30 | 475 | 475 | 465 | 474 | -2 | -0.4% | 24,900 |
| 2025/04/28 | 477 | 479 | 475 | 476 | +3 | +0.6% | 37,000 |
| 2025/04/25 | 469 | 473 | 464 | 473 | +6 | +1.3% | 33,100 |
| 2025/04/24 | 474 | 474 | 464 | 467 | -6 | -1.3% | 22,600 |
| 2025/04/23 | 471 | 479 | 471 | 473 | +10 | +2.2% | 63,700 |
| 2025/04/22 | 462 | 471 | 462 | 463 | -2 | -0.4% | 27,500 |
| 2025/04/21 | 463 | 466 | 462 | 465 | +3 | +0.6% | 34,300 |
| 2025/04/18 | 451 | 463 | 450 | 462 | +16 | +3.6% | 39,500 |
| 2025/04/17 | 446 | 449 | 442 | 446 | ±0 | ±0% | 30,700 |
| 2025/04/16 | 449 | 451 | 443 | 446 | -3 | -0.7% | 22,900 |
| 2025/04/15 | 450 | 452 | 445 | 449 | +7 | +1.6% | 28,300 |
| 2025/04/14 | 443 | 450 | 440 | 442 | +2 | +0.5% | 43,700 |
51～
100
件表示中 / 4783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 | 67,500円 | +18.0% | +51.8% | 2.96% | 10.73倍 | 0.52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 |
| 豊和工 | 135,900円 | +0.3% | +0.5% | 1.47% | 17.64倍 | 0.88倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| 冨士ダイス | 85,000円 | +6.5% | +16.1% | 4.71% | 36.83倍 | 0.82倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| 小田原 | 258,100円 | +32.8% | +88.6% | 2.71% | 8.69倍 | 0.84倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| ワイエイシイＨＤ | 83,800円 | +30.2% | +60.1% | 4.77% | 12.90倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
