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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,705 | 4,710 | 4,625 | 4,655 | -75 | -1.6% | 1,318,800 |
| 2023/02/01 | 4,760 | 4,775 | 4,715 | 4,730 | -35 | -0.7% | 881,200 |
| 2023/01/31 | 4,795 | 4,800 | 4,755 | 4,765 | -10 | -0.2% | 706,500 |
| 2023/01/30 | 4,780 | 4,800 | 4,755 | 4,775 | -15 | -0.3% | 753,500 |
| 2023/01/27 | 4,750 | 4,815 | 4,740 | 4,790 | +55 | +1.2% | 1,268,400 |
| 2023/01/26 | 4,750 | 4,785 | 4,735 | 4,735 | ±0 | ±0% | 1,065,000 |
| 2023/01/25 | 4,690 | 4,740 | 4,680 | 4,735 | +55 | +1.2% | 1,274,500 |
| 2023/01/24 | 4,645 | 4,680 | 4,635 | 4,680 | +65 | +1.4% | 1,087,500 |
| 2023/01/23 | 4,625 | 4,645 | 4,605 | 4,615 | ±0 | ±0% | 1,062,300 |
| 2023/01/20 | 4,530 | 4,620 | 4,525 | 4,615 | +145 | +3.2% | 2,630,800 |
| 2023/01/19 | 4,500 | 4,520 | 4,470 | 4,470 | -70 | -1.5% | 758,500 |
| 2023/01/18 | 4,485 | 4,565 | 4,470 | 4,540 | +65 | +1.5% | 1,123,500 |
| 2023/01/17 | 4,485 | 4,490 | 4,460 | 4,475 | +15 | +0.3% | 803,100 |
| 2023/01/16 | 4,450 | 4,480 | 4,415 | 4,460 | -30 | -0.7% | 1,001,200 |
| 2023/01/13 | 4,500 | 4,550 | 4,480 | 4,490 | -40 | -0.9% | 1,120,600 |
| 2023/01/12 | 4,545 | 4,555 | 4,505 | 4,530 | -15 | -0.3% | 977,700 |
| 2023/01/11 | 4,540 | 4,550 | 4,510 | 4,545 | -5 | -0.1% | 944,900 |
| 2023/01/10 | 4,520 | 4,565 | 4,505 | 4,550 | +30 | +0.7% | 1,481,600 |
| 2023/01/06 | 4,475 | 4,535 | 4,465 | 4,520 | +15 | +0.3% | 995,300 |
| 2023/01/05 | 4,400 | 4,510 | 4,370 | 4,505 | +125 | +2.9% | 1,622,600 |
| 2023/01/04 | 4,365 | 4,390 | 4,310 | 4,380 | -15 | -0.3% | 926,800 |
| 2022/12/30 | 4,395 | 4,440 | 4,390 | 4,395 | +25 | +0.6% | 869,600 |
| 2022/12/29 | 4,390 | 4,395 | 4,320 | 4,370 | -160 | -3.5% | 1,734,000 |
| 2022/12/28 | 4,530 | 4,555 | 4,515 | 4,530 | -5 | -0.1% | 1,781,100 |
| 2022/12/27 | 4,550 | 4,550 | 4,525 | 4,535 | ±0 | ±0% | 666,100 |
| 2022/12/26 | 4,505 | 4,540 | 4,495 | 4,535 | +40 | +0.9% | 760,800 |
| 2022/12/23 | 4,465 | 4,510 | 4,455 | 4,495 | +5 | +0.1% | 844,900 |
| 2022/12/22 | 4,515 | 4,525 | 4,465 | 4,490 | +30 | +0.7% | 1,039,000 |
| 2022/12/21 | 4,500 | 4,555 | 4,455 | 4,460 | -50 | -1.1% | 1,652,400 |
| 2022/12/20 | 4,575 | 4,575 | 4,470 | 4,510 | -65 | -1.4% | 1,813,100 |
| 2022/12/19 | 4,570 | 4,585 | 4,540 | 4,575 | -20 | -0.4% | 907,500 |
| 2022/12/16 | 4,585 | 4,630 | 4,580 | 4,595 | -55 | -1.2% | 1,226,300 |
| 2022/12/15 | 4,635 | 4,675 | 4,625 | 4,650 | +10 | +0.2% | 653,600 |
| 2022/12/14 | 4,620 | 4,660 | 4,615 | 4,640 | +45 | +1% | 861,500 |
| 2022/12/13 | 4,625 | 4,630 | 4,595 | 4,595 | +20 | +0.4% | 767,700 |
| 2022/12/12 | 4,600 | 4,610 | 4,570 | 4,575 | -10 | -0.2% | 729,700 |
| 2022/12/09 | 4,545 | 4,600 | 4,545 | 4,585 | +30 | +0.7% | 1,155,600 |
| 2022/12/08 | 4,530 | 4,570 | 4,495 | 4,555 | +5 | +0.1% | 1,156,600 |
| 2022/12/07 | 4,525 | 4,580 | 4,520 | 4,550 | +5 | +0.1% | 785,900 |
| 2022/12/06 | 4,515 | 4,555 | 4,500 | 4,545 | +30 | +0.7% | 803,000 |
| 2022/12/05 | 4,545 | 4,550 | 4,490 | 4,515 | -25 | -0.6% | 965,900 |
| 2022/12/02 | 4,545 | 4,555 | 4,500 | 4,540 | -65 | -1.4% | 1,612,400 |
| 2022/12/01 | 4,635 | 4,650 | 4,605 | 4,605 | +5 | +0.1% | 808,900 |
| 2022/11/30 | 4,595 | 4,620 | 4,565 | 4,600 | ±0 | ±0% | 1,493,500 |
| 2022/11/29 | 4,605 | 4,610 | 4,580 | 4,600 | -20 | -0.4% | 765,400 |
| 2022/11/28 | 4,670 | 4,685 | 4,620 | 4,620 | -10 | -0.2% | 949,800 |
| 2022/11/25 | 4,635 | 4,645 | 4,615 | 4,630 | +5 | +0.1% | 664,600 |
| 2022/11/24 | 4,575 | 4,625 | 4,555 | 4,625 | +35 | +0.8% | 1,251,500 |
| 2022/11/22 | 4,570 | 4,610 | 4,565 | 4,590 | +40 | +0.9% | 840,200 |
| 2022/11/21 | 4,555 | 4,565 | 4,535 | 4,550 | +15 | +0.3% | 501,500 |
551～
600
件表示中 / 3692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 | 446,500円 | +4.0% | - | 4.70% | 11.85倍 | 0.66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 | 482,000円 | +5.4% | -3.2% | 3.78% | 10.63倍 | 1.42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 | 383,400円 | +4.0% | +3.4% | 2.61% | 20.98倍 | 1.25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 | 179,800円 | +1.7% | -10.5% | 3.67% | 9.58倍 | 0.73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 |
| 太平洋セメ | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57倍 | 0.68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
