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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,750 | 4,760 | 4,710 | 4,715 | -30 | -0.6% | 682,900 |
| 2022/09/02 | 4,740 | 4,750 | 4,725 | 4,745 | +5 | +0.1% | 637,200 |
| 2022/09/01 | 4,710 | 4,750 | 4,705 | 4,740 | -10 | -0.2% | 870,100 |
| 2022/08/31 | 4,720 | 4,770 | 4,715 | 4,750 | -5 | -0.1% | 1,045,700 |
| 2022/08/30 | 4,765 | 4,775 | 4,735 | 4,755 | +10 | +0.2% | 904,600 |
| 2022/08/29 | 4,765 | 4,775 | 4,740 | 4,745 | -120 | -2.5% | 1,300,100 |
| 2022/08/26 | 4,905 | 4,905 | 4,850 | 4,865 | -15 | -0.3% | 644,500 |
| 2022/08/25 | 4,875 | 4,890 | 4,855 | 4,880 | +30 | +0.6% | 526,900 |
| 2022/08/24 | 4,865 | 4,915 | 4,850 | 4,850 | +15 | +0.3% | 696,100 |
| 2022/08/23 | 4,850 | 4,860 | 4,825 | 4,835 | -100 | -2% | 1,098,900 |
| 2022/08/22 | 4,880 | 4,960 | 4,875 | 4,935 | -5 | -0.1% | 753,000 |
| 2022/08/19 | 4,995 | 4,995 | 4,920 | 4,940 | -35 | -0.7% | 980,200 |
| 2022/08/18 | 4,970 | 4,985 | 4,950 | 4,975 | -55 | -1.1% | 703,100 |
| 2022/08/17 | 4,995 | 5,030 | 4,965 | 5,030 | +95 | +1.9% | 945,500 |
| 2022/08/16 | 4,955 | 4,960 | 4,920 | 4,935 | -45 | -0.9% | 680,000 |
| 2022/08/15 | 4,970 | 4,995 | 4,945 | 4,980 | +20 | +0.4% | 782,000 |
| 2022/08/12 | 4,900 | 4,960 | 4,885 | 4,960 | +140 | +2.9% | 1,833,900 |
| 2022/08/10 | 4,775 | 4,845 | 4,720 | 4,820 | +55 | +1.2% | 915,000 |
| 2022/08/09 | 4,745 | 4,825 | 4,740 | 4,765 | -35 | -0.7% | 936,500 |
| 2022/08/08 | 4,695 | 4,800 | 4,690 | 4,800 | +50 | +1.1% | 831,500 |
| 2022/08/05 | 4,705 | 4,760 | 4,655 | 4,750 | -20 | -0.4% | 1,268,000 |
| 2022/08/04 | 4,740 | 4,780 | 4,690 | 4,770 | +50 | +1.1% | 1,157,300 |
| 2022/08/03 | 4,645 | 4,725 | 4,570 | 4,720 | -90 | -1.9% | 3,481,400 |
| 2022/08/02 | 4,835 | 4,860 | 4,770 | 4,810 | +5 | +0.1% | 1,216,300 |
| 2022/08/01 | 4,830 | 4,850 | 4,805 | 4,805 | -25 | -0.5% | 975,200 |
| 2022/07/29 | 4,835 | 4,885 | 4,810 | 4,830 | -30 | -0.6% | 800,600 |
| 2022/07/28 | 4,915 | 4,940 | 4,830 | 4,860 | -20 | -0.4% | 914,100 |
| 2022/07/27 | 4,835 | 4,890 | 4,820 | 4,880 | +50 | +1% | 907,400 |
| 2022/07/26 | 4,845 | 4,855 | 4,810 | 4,830 | +15 | +0.3% | 529,800 |
| 2022/07/25 | 4,850 | 4,885 | 4,805 | 4,815 | -80 | -1.6% | 690,200 |
| 2022/07/22 | 4,870 | 4,925 | 4,860 | 4,895 | +20 | +0.4% | 837,800 |
| 2022/07/21 | 4,860 | 4,885 | 4,850 | 4,875 | +10 | +0.2% | 748,200 |
| 2022/07/20 | 4,765 | 4,865 | 4,750 | 4,865 | +170 | +3.6% | 1,587,200 |
| 2022/07/19 | 4,645 | 4,700 | 4,610 | 4,695 | +115 | +2.5% | 1,129,700 |
| 2022/07/15 | 4,660 | 4,665 | 4,575 | 4,580 | -50 | -1.1% | 940,900 |
| 2022/07/14 | 4,605 | 4,645 | 4,535 | 4,630 | +15 | +0.3% | 1,916,400 |
| 2022/07/13 | 4,700 | 4,730 | 4,610 | 4,615 | -15 | -0.3% | 2,568,800 |
| 2022/07/12 | 4,710 | 4,725 | 4,625 | 4,630 | -150 | -3.1% | 1,305,000 |
| 2022/07/11 | 4,810 | 4,815 | 4,770 | 4,780 | +20 | +0.4% | 730,000 |
| 2022/07/08 | 4,745 | 4,810 | 4,730 | 4,760 | +5 | +0.1% | 954,200 |
| 2022/07/07 | 4,655 | 4,755 | 4,615 | 4,755 | +95 | +2% | 1,314,000 |
| 2022/07/06 | 4,690 | 4,725 | 4,650 | 4,660 | -60 | -1.3% | 1,070,700 |
| 2022/07/05 | 4,735 | 4,745 | 4,700 | 4,720 | +15 | +0.3% | 759,400 |
| 2022/07/04 | 4,730 | 4,745 | 4,705 | 4,705 | -10 | -0.2% | 845,000 |
| 2022/07/01 | 4,805 | 4,825 | 4,705 | 4,715 | -55 | -1.2% | 1,020,700 |
| 2022/06/30 | 4,840 | 4,845 | 4,740 | 4,770 | -60 | -1.2% | 1,217,700 |
| 2022/06/29 | 4,900 | 4,905 | 4,815 | 4,830 | -210 | -4.2% | 1,604,900 |
| 2022/06/28 | 4,975 | 5,040 | 4,970 | 5,040 | +50 | +1% | 2,128,700 |
| 2022/06/27 | 4,990 | 5,020 | 4,965 | 4,990 | +90 | +1.8% | 960,700 |
| 2022/06/24 | 4,855 | 4,905 | 4,845 | 4,900 | +40 | +0.8% | 795,400 |
651～
700
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
