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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 4,820 | 4,834 | 4,776 | 4,820 | +13 | +0.3% | 986,500 |
| 2025/10/30 | 4,778 | 4,815 | 4,761 | 4,807 | +19 | +0.4% | 823,100 |
| 2025/10/29 | 4,895 | 4,895 | 4,788 | 4,788 | -85 | -1.7% | 876,000 |
| 2025/10/28 | 4,950 | 4,958 | 4,871 | 4,873 | -107 | -2.1% | 841,000 |
| 2025/10/27 | 4,965 | 4,980 | 4,936 | 4,980 | +65 | +1.3% | 947,600 |
| 2025/10/24 | 4,888 | 4,915 | 4,859 | 4,915 | +68 | +1.4% | 775,900 |
| 2025/10/23 | 4,890 | 4,890 | 4,830 | 4,847 | -10 | -0.2% | 630,200 |
| 2025/10/22 | 4,835 | 4,890 | 4,833 | 4,857 | +31 | +0.6% | 1,030,400 |
| 2025/10/21 | 4,840 | 4,859 | 4,815 | 4,826 | -3 | -0.1% | 645,100 |
| 2025/10/20 | 4,845 | 4,863 | 4,815 | 4,829 | +37 | +0.8% | 575,800 |
| 2025/10/17 | 4,790 | 4,798 | 4,772 | 4,792 | -13 | -0.3% | 574,700 |
| 2025/10/16 | 4,824 | 4,844 | 4,770 | 4,805 | +24 | +0.5% | 782,900 |
| 2025/10/15 | 4,760 | 4,805 | 4,753 | 4,781 | +40 | +0.8% | 880,900 |
| 2025/10/14 | 4,759 | 4,820 | 4,710 | 4,741 | -88 | -1.8% | 1,090,000 |
| 2025/10/10 | 4,913 | 4,932 | 4,829 | 4,829 | -110 | -2.2% | 978,500 |
| 2025/10/09 | 4,900 | 4,947 | 4,897 | 4,939 | +59 | +1.2% | 750,700 |
| 2025/10/08 | 4,936 | 4,945 | 4,870 | 4,880 | -56 | -1.1% | 846,600 |
| 2025/10/07 | 4,935 | 4,963 | 4,913 | 4,936 | +30 | +0.6% | 1,102,000 |
| 2025/10/06 | 4,983 | 5,004 | 4,893 | 4,906 | +69 | +1.4% | 1,232,800 |
| 2025/10/03 | 4,775 | 4,843 | 4,774 | 4,837 | +62 | +1.3% | 680,300 |
| 2025/10/02 | 4,747 | 4,800 | 4,741 | 4,775 | +1 | ±0% | 659,800 |
| 2025/10/01 | 4,792 | 4,802 | 4,757 | 4,774 | -51 | -1.1% | 851,700 |
| 2025/09/30 | 4,868 | 4,884 | 4,806 | 4,825 | -12 | -0.2% | 1,108,500 |
| 2025/09/29 | 4,850 | 4,856 | 4,804 | 4,837 | -9 | -0.2% | 716,800 |
| 2025/09/26 | 4,880 | 4,880 | 4,823 | 4,846 | -17 | -0.3% | 845,900 |
| 2025/09/25 | 4,803 | 4,883 | 4,775 | 4,863 | +118 | +2.5% | 1,240,500 |
| 2025/09/24 | 4,800 | 4,805 | 4,735 | 4,745 | -48 | -1% | 614,800 |
| 2025/09/22 | 4,790 | 4,822 | 4,773 | 4,793 | +6 | +0.1% | 569,600 |
| 2025/09/19 | 4,800 | 4,889 | 4,772 | 4,787 | +13 | +0.3% | 1,889,400 |
| 2025/09/18 | 4,745 | 4,774 | 4,712 | 4,774 | +30 | +0.6% | 577,300 |
| 2025/09/17 | 4,748 | 4,750 | 4,708 | 4,744 | -8 | -0.2% | 611,800 |
| 2025/09/16 | 4,731 | 4,764 | 4,720 | 4,752 | +21 | +0.4% | 600,000 |
| 2025/09/12 | 4,752 | 4,765 | 4,721 | 4,731 | +5 | +0.1% | 725,400 |
| 2025/09/11 | 4,783 | 4,787 | 4,694 | 4,726 | -72 | -1.5% | 1,178,300 |
| 2025/09/10 | 4,813 | 4,839 | 4,784 | 4,798 | -50 | -1% | 657,200 |
| 2025/09/09 | 4,810 | 4,865 | 4,785 | 4,848 | +48 | +1% | 1,195,900 |
| 2025/09/08 | 4,770 | 4,800 | 4,750 | 4,800 | +41 | +0.9% | 805,400 |
| 2025/09/05 | 4,701 | 4,759 | 4,695 | 4,759 | +59 | +1.3% | 740,700 |
| 2025/09/04 | 4,630 | 4,717 | 4,614 | 4,700 | +53 | +1.1% | 843,100 |
| 2025/09/03 | 4,690 | 4,717 | 4,634 | 4,647 | -71 | -1.5% | 841,800 |
| 2025/09/02 | 4,685 | 4,749 | 4,682 | 4,718 | +53 | +1.1% | 1,188,300 |
| 2025/09/01 | 4,631 | 4,683 | 4,618 | 4,665 | +32 | +0.7% | 752,800 |
| 2025/08/29 | 4,645 | 4,692 | 4,633 | 4,633 | +2 | ±0% | 937,500 |
| 2025/08/28 | 4,620 | 4,645 | 4,602 | 4,631 | +13 | +0.3% | 1,847,000 |
| 2025/08/27 | 4,619 | 4,629 | 4,592 | 4,618 | ±0 | ±0% | 708,200 |
| 2025/08/26 | 4,660 | 4,670 | 4,595 | 4,618 | -52 | -1.1% | 1,090,100 |
| 2025/08/25 | 4,670 | 4,705 | 4,658 | 4,670 | +3 | +0.1% | 838,900 |
| 2025/08/22 | 4,671 | 4,683 | 4,620 | 4,667 | -5 | -0.1% | 789,900 |
| 2025/08/21 | 4,668 | 4,685 | 4,638 | 4,672 | +15 | +0.3% | 673,300 |
| 2025/08/20 | 4,653 | 4,672 | 4,628 | 4,657 | +30 | +0.6% | 871,100 |
1～
50
件表示中 / 3815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 | 482,000円 | -0.9% | - | 4.36% | 17.96倍 | 0.74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 | 634,200円 | +5.4% | -3.2% | 2.87% | 13.99倍 | 1.87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 |
| ガイシ | 260,600円 | +1.7% | -10.5% | 2.53% | 13.78倍 | 1.05倍 |
|
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展開。祖業のガイシも。森村グループ |
| ＴＯＴＯ | 392,300円 | +4.0% | +3.4% | 2.55% | 20.81倍 | 1.24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 |
| ＭＡＲＵＷＡ | 4,387,000円 | +6.9% | +3.6% | 0.23% | 22.28倍 | 4.23倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
市場注目の銘柄
チャート関連のコラム
