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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 5,150 | 5,280 | 5,140 | 5,280 | +200 | +3.9% | 1,200,600 |
| 2021/08/27 | 5,130 | 5,130 | 5,050 | 5,080 | -60 | -1.2% | 487,500 |
| 2021/08/26 | 5,150 | 5,180 | 5,110 | 5,140 | -10 | -0.2% | 953,600 |
| 2021/08/25 | 5,090 | 5,150 | 5,080 | 5,150 | +60 | +1.2% | 815,200 |
| 2021/08/24 | 5,000 | 5,100 | 4,990 | 5,090 | +110 | +2.2% | 846,000 |
| 2021/08/23 | 4,925 | 5,000 | 4,920 | 4,980 | +120 | +2.5% | 946,200 |
| 2021/08/20 | 5,000 | 5,020 | 4,855 | 4,860 | -170 | -3.4% | 1,357,800 |
| 2021/08/19 | 5,040 | 5,080 | 5,020 | 5,030 | ±0 | ±0% | 1,069,400 |
| 2021/08/18 | 5,010 | 5,090 | 4,995 | 5,030 | +75 | +1.5% | 1,236,500 |
| 2021/08/17 | 4,955 | 4,990 | 4,935 | 4,955 | +60 | +1.2% | 773,200 |
| 2021/08/16 | 4,915 | 4,915 | 4,860 | 4,895 | -45 | -0.9% | 603,300 |
| 2021/08/13 | 4,985 | 5,010 | 4,930 | 4,940 | -50 | -1% | 714,700 |
| 2021/08/12 | 5,010 | 5,050 | 4,990 | 4,990 | +5 | +0.1% | 804,300 |
| 2021/08/11 | 4,910 | 4,995 | 4,900 | 4,985 | +145 | +3% | 1,119,900 |
| 2021/08/10 | 4,950 | 4,960 | 4,835 | 4,840 | -80 | -1.6% | 1,170,600 |
| 2021/08/06 | 4,950 | 4,960 | 4,890 | 4,920 | -5 | -0.1% | 700,800 |
| 2021/08/05 | 4,930 | 4,960 | 4,910 | 4,925 | -50 | -1% | 758,000 |
| 2021/08/04 | 4,905 | 5,010 | 4,880 | 4,975 | +70 | +1.4% | 1,926,700 |
| 2021/08/03 | 4,920 | 4,965 | 4,840 | 4,905 | +80 | +1.7% | 2,808,400 |
| 2021/08/02 | 4,730 | 4,830 | 4,720 | 4,825 | +160 | +3.4% | 1,264,900 |
| 2021/07/30 | 4,735 | 4,750 | 4,665 | 4,665 | -85 | -1.8% | 896,300 |
| 2021/07/29 | 4,675 | 4,750 | 4,670 | 4,750 | +40 | +0.8% | 685,000 |
| 2021/07/28 | 4,680 | 4,730 | 4,675 | 4,710 | -15 | -0.3% | 674,300 |
| 2021/07/27 | 4,765 | 4,805 | 4,695 | 4,725 | +25 | +0.5% | 1,167,900 |
| 2021/07/26 | 4,695 | 4,715 | 4,655 | 4,700 | +110 | +2.4% | 953,600 |
| 2021/07/21 | 4,720 | 4,725 | 4,570 | 4,590 | +20 | +0.4% | 1,623,500 |
| 2021/07/20 | 4,525 | 4,590 | 4,505 | 4,570 | -10 | -0.2% | 882,700 |
| 2021/07/19 | 4,625 | 4,645 | 4,575 | 4,580 | -115 | -2.4% | 815,200 |
| 2021/07/16 | 4,635 | 4,720 | 4,630 | 4,695 | +50 | +1.1% | 599,100 |
| 2021/07/15 | 4,670 | 4,685 | 4,640 | 4,645 | -50 | -1.1% | 548,500 |
| 2021/07/14 | 4,710 | 4,755 | 4,685 | 4,695 | -85 | -1.8% | 802,400 |
| 2021/07/13 | 4,730 | 4,780 | 4,710 | 4,780 | +115 | +2.5% | 1,029,600 |
| 2021/07/12 | 4,620 | 4,675 | 4,610 | 4,665 | +115 | +2.5% | 797,500 |
| 2021/07/09 | 4,500 | 4,565 | 4,455 | 4,550 | -30 | -0.7% | 1,239,500 |
| 2021/07/08 | 4,665 | 4,665 | 4,580 | 4,580 | -45 | -1% | 826,800 |
| 2021/07/07 | 4,605 | 4,650 | 4,600 | 4,625 | -75 | -1.6% | 731,000 |
| 2021/07/06 | 4,685 | 4,725 | 4,670 | 4,700 | ±0 | ±0% | 449,400 |
| 2021/07/05 | 4,720 | 4,760 | 4,695 | 4,700 | -20 | -0.4% | 630,300 |
| 2021/07/02 | 4,655 | 4,720 | 4,645 | 4,720 | +75 | +1.6% | 802,000 |
| 2021/07/01 | 4,720 | 4,720 | 4,625 | 4,645 | -15 | -0.3% | 697,800 |
| 2021/06/30 | 4,700 | 4,710 | 4,660 | 4,660 | -20 | -0.4% | 791,300 |
| 2021/06/29 | 4,755 | 4,765 | 4,670 | 4,680 | -155 | -3.2% | 1,120,800 |
| 2021/06/28 | 4,850 | 4,850 | 4,820 | 4,835 | ±0 | ±0% | 1,007,100 |
| 2021/06/25 | 4,820 | 4,835 | 4,790 | 4,835 | +20 | +0.4% | 863,300 |
| 2021/06/24 | 4,790 | 4,825 | 4,785 | 4,815 | ±0 | ±0% | 497,800 |
| 2021/06/23 | 4,800 | 4,835 | 4,775 | 4,815 | +15 | +0.3% | 670,000 |
| 2021/06/22 | 4,775 | 4,810 | 4,745 | 4,800 | +125 | +2.7% | 794,700 |
| 2021/06/21 | 4,675 | 4,710 | 4,650 | 4,675 | -115 | -2.4% | 1,250,300 |
| 2021/06/18 | 4,850 | 4,855 | 4,780 | 4,790 | -110 | -2.2% | 1,737,600 |
| 2021/06/17 | 4,970 | 4,970 | 4,855 | 4,900 | -100 | -2% | 1,318,400 |
901～
950
件表示中 / 3693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 | 441,300円 | +4.0% | - | 4.76% | 11.71倍 | 0.65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 | 486,900円 | +5.4% | -3.2% | 3.74% | 10.74倍 | 1.43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 | 374,200円 | +4.0% | +3.4% | 2.67% | 20.48倍 | 1.22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 | 177,400円 | +1.7% | -10.5% | 3.72% | 9.45倍 | 0.72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 | 384,200円 | +3.2% | +27.8% | 2.08% | 7.64倍 | 0.69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
