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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 951 | 960 | 949 | 956 | +20 | +2.1% | 3,388,000 |
| 2010/06/18 | 945 | 947 | 934 | 936 | +1 | +0.1% | 4,287,000 |
| 2010/06/17 | 952 | 955 | 932 | 935 | -28 | -2.9% | 5,093,000 |
| 2010/06/16 | 959 | 967 | 959 | 963 | +16 | +1.7% | 5,027,000 |
| 2010/06/15 | 934 | 949 | 934 | 947 | +2 | +0.2% | 3,226,000 |
| 2010/06/14 | 945 | 951 | 940 | 945 | +17 | +1.8% | 3,030,000 |
| 2010/06/11 | 919 | 940 | 918 | 928 | +24 | +2.7% | 9,614,000 |
| 2010/06/10 | 909 | 912 | 887 | 904 | ±0 | ±0% | 7,150,000 |
| 2010/06/09 | 915 | 922 | 894 | 904 | -9 | -1% | 8,930,000 |
| 2010/06/08 | 926 | 930 | 912 | 913 | -28 | -3% | 9,708,000 |
| 2010/06/07 | 953 | 956 | 938 | 941 | -42 | -4.3% | 4,777,000 |
| 2010/06/04 | 980 | 996 | 971 | 983 | +9 | +0.9% | 7,097,000 |
| 2010/06/03 | 968 | 976 | 962 | 974 | +24 | +2.5% | 5,241,000 |
| 2010/06/02 | 946 | 962 | 937 | 950 | -11 | -1.1% | 6,144,000 |
| 2010/06/01 | 976 | 978 | 958 | 961 | -3 | -0.3% | 3,875,000 |
| 2010/05/31 | 957 | 975 | 950 | 964 | ±0 | ±0% | 5,365,000 |
| 2010/05/28 | 971 | 975 | 953 | 964 | +8 | +0.8% | 5,703,000 |
| 2010/05/27 | 902 | 958 | 902 | 956 | +39 | +4.3% | 7,374,000 |
| 2010/05/26 | 948 | 955 | 910 | 917 | -24 | -2.6% | 13,589,000 |
| 2010/05/25 | 960 | 964 | 933 | 941 | -33 | -3.4% | 6,439,000 |
| 2010/05/24 | 967 | 981 | 957 | 974 | -8 | -0.8% | 5,894,000 |
| 2010/05/21 | 961 | 983 | 953 | 982 | -24 | -2.4% | 10,483,000 |
| 2010/05/20 | 1,015 | 1,036 | 1,003 | 1,006 | -22 | -2.1% | 5,949,000 |
| 2010/05/19 | 1,000 | 1,030 | 997 | 1,028 | +1 | +0.1% | 6,762,000 |
| 2010/05/18 | 1,060 | 1,065 | 1,016 | 1,027 | -26 | -2.5% | 7,284,000 |
| 2010/05/17 | 1,079 | 1,080 | 1,040 | 1,053 | -39 | -3.6% | 7,698,000 |
| 2010/05/14 | 1,103 | 1,110 | 1,084 | 1,092 | -37 | -3.3% | 8,468,000 |
| 2010/05/13 | 1,100 | 1,136 | 1,091 | 1,129 | +64 | +6% | 10,076,000 |
| 2010/05/12 | 1,104 | 1,134 | 1,059 | 1,065 | +20 | +1.9% | 13,399,000 |
| 2010/05/11 | 1,077 | 1,077 | 1,036 | 1,045 | -12 | -1.1% | 5,127,000 |
| 2010/05/10 | 1,026 | 1,057 | 1,025 | 1,057 | +20 | +1.9% | 4,335,000 |
| 2010/05/07 | 1,013 | 1,053 | 1,012 | 1,037 | -34 | -3.2% | 8,503,000 |
| 2010/05/06 | 1,082 | 1,095 | 1,065 | 1,071 | -51 | -4.5% | 6,866,000 |
| 2010/04/30 | 1,113 | 1,130 | 1,113 | 1,122 | +19 | +1.7% | 6,069,000 |
| 2010/04/28 | 1,090 | 1,118 | 1,086 | 1,103 | -15 | -1.3% | 5,723,000 |
| 2010/04/27 | 1,092 | 1,125 | 1,092 | 1,118 | +11 | +1% | 4,973,000 |
| 2010/04/26 | 1,100 | 1,111 | 1,099 | 1,107 | +20 | +1.8% | 4,663,000 |
| 2010/04/23 | 1,069 | 1,089 | 1,068 | 1,087 | +7 | +0.6% | 4,469,000 |
| 2010/04/22 | 1,075 | 1,083 | 1,065 | 1,080 | -5 | -0.5% | 4,581,000 |
| 2010/04/21 | 1,065 | 1,086 | 1,059 | 1,085 | +38 | +3.6% | 5,757,000 |
| 2010/04/20 | 1,048 | 1,060 | 1,046 | 1,047 | ±0 | ±0% | 3,245,000 |
| 2010/04/19 | 1,045 | 1,059 | 1,038 | 1,047 | -16 | -1.5% | 3,802,000 |
| 2010/04/16 | 1,080 | 1,082 | 1,061 | 1,063 | -23 | -2.1% | 3,883,000 |
| 2010/04/15 | 1,094 | 1,094 | 1,079 | 1,086 | +8 | +0.7% | 3,103,000 |
| 2010/04/14 | 1,071 | 1,084 | 1,065 | 1,078 | +13 | +1.2% | 4,577,000 |
| 2010/04/13 | 1,079 | 1,079 | 1,057 | 1,065 | -19 | -1.8% | 4,228,000 |
| 2010/04/12 | 1,067 | 1,095 | 1,067 | 1,084 | +18 | +1.7% | 4,202,000 |
| 2010/04/09 | 1,064 | 1,074 | 1,056 | 1,066 | -4 | -0.4% | 5,917,000 |
| 2010/04/08 | 1,059 | 1,073 | 1,058 | 1,070 | -10 | -0.9% | 5,237,000 |
| 2010/04/07 | 1,097 | 1,098 | 1,077 | 1,080 | -5 | -0.5% | 5,025,000 |
3401～
3450
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
