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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,216 | 4,230 | 4,194 | 4,203 | -34 | -0.8% | 984,900 |
| 2025/05/21 | 4,241 | 4,274 | 4,237 | 4,237 | -10 | -0.2% | 752,900 |
| 2025/05/20 | 4,300 | 4,328 | 4,237 | 4,247 | -42 | -1% | 1,157,200 |
| 2025/05/19 | 4,350 | 4,350 | 4,289 | 4,289 | -61 | -1.4% | 951,600 |
| 2025/05/16 | 4,359 | 4,365 | 4,313 | 4,350 | ±0 | ±0% | 1,011,800 |
| 2025/05/15 | 4,350 | 4,350 | 4,305 | 4,350 | -15 | -0.3% | 1,189,700 |
| 2025/05/14 | 4,397 | 4,412 | 4,320 | 4,365 | -5 | -0.1% | 1,013,200 |
| 2025/05/13 | 4,350 | 4,381 | 4,307 | 4,370 | +19 | +0.4% | 1,691,000 |
| 2025/05/12 | 4,499 | 4,513 | 4,308 | 4,351 | -88 | -2% | 2,017,500 |
| 2025/05/09 | 4,460 | 4,464 | 4,417 | 4,439 | +39 | +0.9% | 881,800 |
| 2025/05/08 | 4,400 | 4,419 | 4,384 | 4,400 | -13 | -0.3% | 724,300 |
| 2025/05/07 | 4,450 | 4,463 | 4,402 | 4,413 | -52 | -1.2% | 1,000,500 |
| 2025/05/02 | 4,430 | 4,478 | 4,425 | 4,465 | +18 | +0.4% | 919,800 |
| 2025/05/01 | 4,451 | 4,488 | 4,426 | 4,447 | -6 | -0.1% | 740,400 |
| 2025/04/30 | 4,446 | 4,478 | 4,420 | 4,453 | +8 | +0.2% | 863,000 |
| 2025/04/28 | 4,458 | 4,475 | 4,418 | 4,445 | +36 | +0.8% | 660,600 |
| 2025/04/25 | 4,383 | 4,428 | 4,380 | 4,409 | +66 | +1.5% | 543,700 |
| 2025/04/24 | 4,380 | 4,408 | 4,341 | 4,343 | +3 | +0.1% | 553,200 |
| 2025/04/23 | 4,356 | 4,363 | 4,320 | 4,340 | +91 | +2.1% | 681,700 |
| 2025/04/22 | 4,209 | 4,253 | 4,203 | 4,249 | +20 | +0.5% | 476,700 |
| 2025/04/21 | 4,290 | 4,291 | 4,205 | 4,229 | -65 | -1.5% | 489,800 |
| 2025/04/18 | 4,261 | 4,300 | 4,258 | 4,294 | +42 | +1% | 373,900 |
| 2025/04/17 | 4,201 | 4,252 | 4,196 | 4,252 | +21 | +0.5% | 437,600 |
| 2025/04/16 | 4,250 | 4,261 | 4,199 | 4,231 | -27 | -0.6% | 503,500 |
| 2025/04/15 | 4,270 | 4,293 | 4,247 | 4,258 | +24 | +0.6% | 644,500 |
| 2025/04/14 | 4,228 | 4,268 | 4,217 | 4,234 | +51 | +1.2% | 694,500 |
| 2025/04/11 | 4,070 | 4,206 | 4,035 | 4,183 | -27 | -0.6% | 1,216,500 |
| 2025/04/10 | 4,220 | 4,220 | 4,133 | 4,210 | +297 | +7.6% | 1,221,200 |
| 2025/04/09 | 4,010 | 4,019 | 3,875 | 3,913 | -164 | -4% | 1,593,600 |
| 2025/04/08 | 4,050 | 4,144 | 4,025 | 4,077 | +138 | +3.5% | 1,304,400 |
| 2025/04/07 | 3,982 | 4,045 | 3,870 | 3,939 | -361 | -8.4% | 2,026,100 |
| 2025/04/04 | 4,369 | 4,394 | 4,221 | 4,300 | -128 | -2.9% | 1,416,200 |
| 2025/04/03 | 4,389 | 4,440 | 4,354 | 4,428 | -101 | -2.2% | 1,308,300 |
| 2025/04/02 | 4,613 | 4,613 | 4,521 | 4,529 | -35 | -0.8% | 748,100 |
| 2025/04/01 | 4,592 | 4,619 | 4,556 | 4,564 | +19 | +0.4% | 655,500 |
| 2025/03/31 | 4,615 | 4,616 | 4,529 | 4,545 | -128 | -2.7% | 1,145,200 |
| 2025/03/28 | 4,682 | 4,702 | 4,637 | 4,673 | -53 | -1.1% | 737,900 |
| 2025/03/27 | 4,705 | 4,726 | 4,671 | 4,726 | +21 | +0.4% | 815,900 |
| 2025/03/26 | 4,670 | 4,715 | 4,663 | 4,705 | +55 | +1.2% | 1,019,800 |
| 2025/03/25 | 4,645 | 4,683 | 4,612 | 4,650 | +28 | +0.6% | 791,100 |
| 2025/03/24 | 4,680 | 4,694 | 4,605 | 4,622 | -50 | -1.1% | 754,600 |
| 2025/03/21 | 4,680 | 4,705 | 4,650 | 4,672 | -21 | -0.4% | 991,700 |
| 2025/03/19 | 4,675 | 4,725 | 4,671 | 4,693 | +8 | +0.2% | 805,000 |
| 2025/03/18 | 4,700 | 4,721 | 4,684 | 4,685 | +4 | +0.1% | 795,600 |
| 2025/03/17 | 4,650 | 4,690 | 4,648 | 4,681 | +49 | +1.1% | 702,000 |
| 2025/03/14 | 4,635 | 4,666 | 4,605 | 4,632 | -40 | -0.9% | 1,292,200 |
| 2025/03/13 | 4,685 | 4,711 | 4,668 | 4,672 | -40 | -0.8% | 743,300 |
| 2025/03/12 | 4,603 | 4,712 | 4,580 | 4,712 | +62 | +1.3% | 972,400 |
| 2025/03/11 | 4,695 | 4,704 | 4,600 | 4,650 | -90 | -1.9% | 1,453,900 |
| 2025/03/10 | 4,734 | 4,786 | 4,691 | 4,740 | +25 | +0.5% | 1,190,000 |
51～
100
件表示中 / 3754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 | 450,800円 | +4.0% | - | 4.66% | 11.96倍 | 0.67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 | 491,100円 | +5.4% | -3.2% | 3.71% | 10.83倍 | 1.44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 | 374,900円 | +4.0% | +3.4% | 2.67% | 20.26倍 | 1.20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 | 205,500円 | +1.7% | -10.5% | 3.21% | 10.95倍 | 0.84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 |
| ＭＡＲＵＷＡ | 4,543,000円 | +6.9% | +3.6% | 0.22% | 23.07倍 | 4.38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
