ＡＧＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 5,591 | 5,710 | 5,590 | 5,627 | -50 | -0.9% | 766,700 |
| 2024/05/13 | 5,520 | 5,695 | 5,490 | 5,677 | +163 | +3% | 1,441,400 |
| 2024/05/10 | 5,448 | 5,552 | 5,411 | 5,514 | +66 | +1.2% | 1,263,900 |
| 2024/05/09 | 5,344 | 5,515 | 5,343 | 5,448 | +204 | +3.9% | 2,532,100 |
| 2024/05/08 | 5,736 | 5,761 | 5,210 | 5,244 | -592 | -10.1% | 4,411,200 |
| 2024/05/07 | 5,762 | 5,836 | 5,749 | 5,836 | +63 | +1.1% | 845,300 |
| 2024/05/02 | 5,736 | 5,789 | 5,722 | 5,773 | +3 | +0.1% | 644,400 |
| 2024/05/01 | 5,830 | 5,830 | 5,746 | 5,770 | -63 | -1.1% | 739,400 |
| 2024/04/30 | 5,818 | 5,841 | 5,779 | 5,833 | +72 | +1.2% | 736,300 |
| 2024/04/26 | 5,725 | 5,768 | 5,681 | 5,761 | +37 | +0.6% | 695,300 |
| 2024/04/25 | 5,770 | 5,798 | 5,716 | 5,724 | -34 | -0.6% | 500,700 |
| 2024/04/24 | 5,739 | 5,776 | 5,718 | 5,758 | +60 | +1.1% | 575,800 |
| 2024/04/23 | 5,735 | 5,780 | 5,682 | 5,698 | -36 | -0.6% | 595,500 |
| 2024/04/22 | 5,707 | 5,740 | 5,675 | 5,734 | +66 | +1.2% | 521,600 |
| 2024/04/19 | 5,700 | 5,708 | 5,605 | 5,668 | -47 | -0.8% | 868,600 |
| 2024/04/18 | 5,650 | 5,747 | 5,638 | 5,715 | +40 | +0.7% | 454,800 |
| 2024/04/17 | 5,844 | 5,844 | 5,670 | 5,675 | -136 | -2.3% | 911,800 |
| 2024/04/16 | 5,912 | 5,928 | 5,765 | 5,811 | -101 | -1.7% | 1,320,400 |
| 2024/04/15 | 5,807 | 5,912 | 5,801 | 5,912 | +62 | +1.1% | 899,000 |
| 2024/04/12 | 5,864 | 5,914 | 5,813 | 5,850 | +30 | +0.5% | 1,039,000 |
| 2024/04/11 | 5,740 | 5,829 | 5,730 | 5,820 | +67 | +1.2% | 1,194,400 |
| 2024/04/10 | 5,690 | 5,777 | 5,682 | 5,753 | +86 | +1.5% | 1,001,500 |
| 2024/04/09 | 5,595 | 5,671 | 5,588 | 5,667 | +88 | +1.6% | 850,500 |
| 2024/04/08 | 5,550 | 5,587 | 5,534 | 5,579 | +41 | +0.7% | 621,100 |
| 2024/04/05 | 5,502 | 5,560 | 5,494 | 5,538 | +4 | +0.1% | 681,300 |
| 2024/04/04 | 5,565 | 5,587 | 5,534 | 5,534 | +35 | +0.6% | 793,900 |
| 2024/04/03 | 5,475 | 5,525 | 5,458 | 5,499 | ±0 | ±0% | 691,900 |
| 2024/04/02 | 5,457 | 5,510 | 5,446 | 5,499 | +40 | +0.7% | 812,900 |
| 2024/04/01 | 5,528 | 5,536 | 5,432 | 5,459 | -69 | -1.2% | 758,500 |
| 2024/03/29 | 5,530 | 5,558 | 5,492 | 5,528 | +46 | +0.8% | 672,700 |
| 2024/03/28 | 5,480 | 5,518 | 5,470 | 5,482 | -91 | -1.6% | 863,200 |
| 2024/03/27 | 5,550 | 5,587 | 5,535 | 5,573 | +52 | +0.9% | 732,700 |
| 2024/03/26 | 5,535 | 5,561 | 5,519 | 5,521 | -4 | -0.1% | 513,400 |
| 2024/03/25 | 5,557 | 5,579 | 5,525 | 5,525 | -49 | -0.9% | 707,900 |
| 2024/03/22 | 5,552 | 5,590 | 5,541 | 5,574 | +26 | +0.5% | 619,900 |
| 2024/03/21 | 5,585 | 5,595 | 5,508 | 5,548 | +15 | +0.3% | 855,200 |
| 2024/03/19 | 5,508 | 5,535 | 5,479 | 5,533 | +19 | +0.3% | 715,900 |
| 2024/03/18 | 5,485 | 5,527 | 5,468 | 5,514 | +54 | +1% | 759,300 |
| 2024/03/15 | 5,418 | 5,473 | 5,411 | 5,460 | +50 | +0.9% | 1,458,100 |
| 2024/03/14 | 5,388 | 5,420 | 5,365 | 5,410 | +52 | +1% | 906,000 |
| 2024/03/13 | 5,340 | 5,375 | 5,328 | 5,358 | +41 | +0.8% | 755,200 |
| 2024/03/12 | 5,285 | 5,317 | 5,240 | 5,317 | +36 | +0.7% | 561,500 |
| 2024/03/11 | 5,326 | 5,332 | 5,236 | 5,281 | -81 | -1.5% | 832,100 |
| 2024/03/08 | 5,291 | 5,372 | 5,274 | 5,362 | +73 | +1.4% | 900,100 |
| 2024/03/07 | 5,339 | 5,373 | 5,280 | 5,289 | -47 | -0.9% | 835,000 |
| 2024/03/06 | 5,249 | 5,345 | 5,243 | 5,336 | +50 | +0.9% | 900,500 |
| 2024/03/05 | 5,340 | 5,343 | 5,286 | 5,286 | -62 | -1.2% | 1,005,900 |
| 2024/03/04 | 5,367 | 5,405 | 5,338 | 5,348 | -29 | -0.5% | 866,700 |
| 2024/03/01 | 5,363 | 5,387 | 5,354 | 5,377 | +24 | +0.4% | 849,700 |
| 2024/02/29 | 5,395 | 5,401 | 5,302 | 5,353 | -59 | -1.1% | 1,565,100 |
1～
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「ＡＧＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＧＣ | 562,700円 | +4.0% | -14.5% | 3.73% | 22.53倍 | 0.83倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| 特殊陶 | 477,400円 | +4.6% | +0.3% | 3.48% | 11.47倍 | 1.49倍 |
|
自動車用プラグ、排気系センサー世界一。電子部品や医療機器、燃料電池なども。森村グループ |
| ＴＯＴＯ | 422,900円 | +6.8% | -6.8% | 2.36% | 19.13倍 | 1.43倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| ガイシ | 209,100円 | +7.1% | +12.6% | 2.87% | 11.76倍 | 0.90倍 |
|
ガイシ世界一。セラミックス技術で排ガス用ハニカムや半導体装置用等多角化。森村グループ |
| 太平洋セメ | 369,800円 | +10.4% | +999.9% | 1.89% | 10.69倍 | 0.80倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム
