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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 5,386 | 5,433 | 5,386 | 5,416 | -14 | -0.3% | 750,000 |
| 2024/02/26 | 5,425 | 5,453 | 5,383 | 5,430 | +18 | +0.3% | 1,008,400 |
| 2024/02/22 | 5,425 | 5,456 | 5,386 | 5,412 | -3 | -0.1% | 891,200 |
| 2024/02/21 | 5,415 | 5,421 | 5,368 | 5,415 | -9 | -0.2% | 685,600 |
| 2024/02/20 | 5,450 | 5,459 | 5,413 | 5,424 | +4 | +0.1% | 615,700 |
| 2024/02/19 | 5,360 | 5,465 | 5,354 | 5,420 | +77 | +1.4% | 965,400 |
| 2024/02/16 | 5,310 | 5,372 | 5,306 | 5,343 | +53 | +1% | 1,296,900 |
| 2024/02/15 | 5,357 | 5,371 | 5,263 | 5,290 | -67 | -1.3% | 1,254,800 |
| 2024/02/14 | 5,320 | 5,379 | 5,292 | 5,357 | +55 | +1% | 1,475,600 |
| 2024/02/13 | 5,308 | 5,334 | 5,276 | 5,302 | +25 | +0.5% | 1,346,200 |
| 2024/02/09 | 5,263 | 5,341 | 5,262 | 5,277 | +15 | +0.3% | 1,959,500 |
| 2024/02/08 | 5,377 | 5,422 | 5,261 | 5,262 | -415 | -7.3% | 4,639,800 |
| 2024/02/07 | 5,600 | 5,711 | 5,598 | 5,677 | +81 | +1.4% | 2,065,400 |
| 2024/02/06 | 5,573 | 5,656 | 5,572 | 5,596 | +26 | +0.5% | 1,382,500 |
| 2024/02/05 | 5,545 | 5,599 | 5,541 | 5,570 | +40 | +0.7% | 575,400 |
| 2024/02/02 | 5,550 | 5,566 | 5,514 | 5,530 | -5 | -0.1% | 504,400 |
| 2024/02/01 | 5,532 | 5,544 | 5,503 | 5,535 | -31 | -0.6% | 600,900 |
| 2024/01/31 | 5,522 | 5,568 | 5,502 | 5,566 | +44 | +0.8% | 800,900 |
| 2024/01/30 | 5,575 | 5,577 | 5,510 | 5,522 | -35 | -0.6% | 806,000 |
| 2024/01/29 | 5,490 | 5,578 | 5,479 | 5,557 | +89 | +1.6% | 1,182,100 |
| 2024/01/26 | 5,444 | 5,511 | 5,391 | 5,468 | +43 | +0.8% | 1,336,300 |
| 2024/01/25 | 5,415 | 5,425 | 5,372 | 5,425 | -7 | -0.1% | 696,000 |
| 2024/01/24 | 5,357 | 5,443 | 5,357 | 5,432 | +34 | +0.6% | 891,000 |
| 2024/01/23 | 5,385 | 5,415 | 5,356 | 5,398 | +21 | +0.4% | 939,700 |
| 2024/01/22 | 5,350 | 5,378 | 5,327 | 5,377 | +71 | +1.3% | 837,700 |
| 2024/01/19 | 5,379 | 5,387 | 5,290 | 5,306 | -54 | -1% | 985,300 |
| 2024/01/18 | 5,366 | 5,394 | 5,356 | 5,360 | +8 | +0.1% | 789,400 |
| 2024/01/17 | 5,367 | 5,378 | 5,338 | 5,352 | +14 | +0.3% | 1,045,600 |
| 2024/01/16 | 5,320 | 5,364 | 5,304 | 5,338 | -25 | -0.5% | 946,100 |
| 2024/01/15 | 5,401 | 5,436 | 5,357 | 5,363 | -30 | -0.6% | 1,094,200 |
| 2024/01/12 | 5,484 | 5,484 | 5,359 | 5,393 | -29 | -0.5% | 1,321,200 |
| 2024/01/11 | 5,362 | 5,429 | 5,336 | 5,422 | +88 | +1.6% | 1,754,400 |
| 2024/01/10 | 5,348 | 5,357 | 5,310 | 5,334 | -9 | -0.2% | 963,100 |
| 2024/01/09 | 5,334 | 5,371 | 5,299 | 5,343 | +9 | +0.2% | 1,204,100 |
| 2024/01/05 | 5,286 | 5,344 | 5,280 | 5,334 | +21 | +0.4% | 1,531,300 |
| 2024/01/04 | 5,265 | 5,313 | 5,221 | 5,313 | +77 | +1.5% | 1,294,200 |
| 2023/12/29 | 5,252 | 5,266 | 5,214 | 5,236 | +12 | +0.2% | 600,500 |
| 2023/12/28 | 5,196 | 5,226 | 5,165 | 5,224 | -144 | -2.7% | 1,197,000 |
| 2023/12/27 | 5,381 | 5,423 | 5,352 | 5,368 | +27 | +0.5% | 1,401,100 |
| 2023/12/26 | 5,330 | 5,349 | 5,316 | 5,341 | +13 | +0.2% | 739,900 |
| 2023/12/25 | 5,340 | 5,344 | 5,301 | 5,328 | +28 | +0.5% | 583,500 |
| 2023/12/22 | 5,301 | 5,332 | 5,287 | 5,300 | -3 | -0.1% | 965,300 |
| 2023/12/21 | 5,300 | 5,310 | 5,282 | 5,303 | -14 | -0.3% | 730,600 |
| 2023/12/20 | 5,317 | 5,355 | 5,307 | 5,317 | +6 | +0.1% | 822,700 |
| 2023/12/19 | 5,291 | 5,314 | 5,258 | 5,311 | -1 | ±0% | 632,800 |
| 2023/12/18 | 5,331 | 5,340 | 5,260 | 5,312 | -51 | -1% | 736,600 |
| 2023/12/15 | 5,292 | 5,369 | 5,283 | 5,363 | +104 | +2% | 1,136,800 |
| 2023/12/14 | 5,339 | 5,339 | 5,247 | 5,259 | -49 | -0.9% | 963,200 |
| 2023/12/13 | 5,328 | 5,328 | 5,288 | 5,308 | +10 | +0.2% | 819,100 |
| 2023/12/12 | 5,310 | 5,311 | 5,269 | 5,298 | +16 | +0.3% | 657,200 |
51～
100
件表示中 / 3453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 | 564,100円 | +4.0% | -14.5% | 3.72% | 22.59倍 | 0.82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 | 474,300円 | +4.6% | +0.3% | 3.50% | 11.40倍 | 1.48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 | 421,700円 | +6.8% | -6.8% | 2.37% | 19.08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 | 210,100円 | +7.1% | +12.6% | 2.86% | 11.81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 | 367,600円 | +10.4% | +999.9% | 1.90% | 10.62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
