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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 4,980 | 5,070 | 4,965 | 5,000 | +175 | +3.6% | 2,050,600 |
| 2021/06/15 | 4,860 | 4,875 | 4,810 | 4,825 | -40 | -0.8% | 1,007,200 |
| 2021/06/14 | 4,855 | 4,885 | 4,800 | 4,865 | +35 | +0.7% | 769,900 |
| 2021/06/11 | 4,870 | 4,875 | 4,820 | 4,830 | -15 | -0.3% | 918,900 |
| 2021/06/10 | 4,830 | 4,890 | 4,825 | 4,845 | +25 | +0.5% | 818,500 |
| 2021/06/09 | 4,905 | 4,910 | 4,820 | 4,820 | -20 | -0.4% | 670,400 |
| 2021/06/08 | 4,840 | 4,880 | 4,810 | 4,840 | -10 | -0.2% | 714,200 |
| 2021/06/07 | 4,890 | 4,925 | 4,835 | 4,850 | -20 | -0.4% | 768,900 |
| 2021/06/04 | 4,790 | 4,875 | 4,780 | 4,870 | +55 | +1.1% | 1,000,200 |
| 2021/06/03 | 4,805 | 4,860 | 4,805 | 4,815 | -15 | -0.3% | 820,000 |
| 2021/06/02 | 4,815 | 4,900 | 4,815 | 4,830 | -40 | -0.8% | 1,003,500 |
| 2021/06/01 | 4,880 | 4,900 | 4,790 | 4,870 | +90 | +1.9% | 694,900 |
| 2021/05/31 | 4,850 | 4,860 | 4,760 | 4,780 | -50 | -1% | 787,900 |
| 2021/05/28 | 4,785 | 4,860 | 4,770 | 4,830 | +35 | +0.7% | 1,128,800 |
| 2021/05/27 | 4,845 | 4,870 | 4,780 | 4,795 | -90 | -1.8% | 1,099,000 |
| 2021/05/26 | 4,780 | 4,890 | 4,770 | 4,885 | +55 | +1.1% | 700,900 |
| 2021/05/25 | 4,885 | 4,885 | 4,800 | 4,830 | -25 | -0.5% | 825,000 |
| 2021/05/24 | 4,740 | 4,890 | 4,740 | 4,855 | +135 | +2.9% | 1,040,400 |
| 2021/05/21 | 4,630 | 4,745 | 4,630 | 4,720 | +105 | +2.3% | 1,239,700 |
| 2021/05/20 | 4,700 | 4,720 | 4,600 | 4,615 | -145 | -3% | 2,057,400 |
| 2021/05/19 | 4,825 | 4,885 | 4,755 | 4,760 | -135 | -2.8% | 1,593,800 |
| 2021/05/18 | 4,910 | 4,930 | 4,825 | 4,895 | -45 | -0.9% | 1,378,300 |
| 2021/05/17 | 5,000 | 5,020 | 4,905 | 4,940 | +25 | +0.5% | 774,300 |
| 2021/05/14 | 4,950 | 4,975 | 4,910 | 4,915 | +35 | +0.7% | 915,500 |
| 2021/05/13 | 4,900 | 4,950 | 4,875 | 4,880 | -120 | -2.4% | 1,209,500 |
| 2021/05/12 | 5,170 | 5,170 | 4,940 | 5,000 | -110 | -2.2% | 1,392,500 |
| 2021/05/11 | 5,200 | 5,200 | 5,050 | 5,110 | -120 | -2.3% | 1,208,300 |
| 2021/05/10 | 5,140 | 5,230 | 5,120 | 5,230 | +140 | +2.8% | 2,070,100 |
| 2021/05/07 | 5,000 | 5,100 | 4,955 | 5,090 | +95 | +1.9% | 1,415,200 |
| 2021/05/06 | 5,000 | 5,000 | 4,915 | 4,995 | +15 | +0.3% | 1,533,700 |
| 2021/04/30 | 4,950 | 5,000 | 4,940 | 4,980 | +35 | +0.7% | 1,001,600 |
| 2021/04/28 | 4,945 | 4,965 | 4,915 | 4,945 | +30 | +0.6% | 670,800 |
| 2021/04/27 | 4,895 | 4,955 | 4,875 | 4,915 | -10 | -0.2% | 1,043,700 |
| 2021/04/26 | 4,950 | 4,950 | 4,890 | 4,925 | -25 | -0.5% | 1,067,300 |
| 2021/04/23 | 4,945 | 4,980 | 4,940 | 4,950 | -40 | -0.8% | 788,600 |
| 2021/04/22 | 4,985 | 5,050 | 4,960 | 4,990 | +95 | +1.9% | 1,012,300 |
| 2021/04/21 | 4,920 | 4,950 | 4,825 | 4,895 | -60 | -1.2% | 1,478,500 |
| 2021/04/20 | 4,975 | 4,980 | 4,935 | 4,955 | -75 | -1.5% | 1,111,300 |
| 2021/04/19 | 4,995 | 5,090 | 4,990 | 5,030 | +60 | +1.2% | 1,105,100 |
| 2021/04/16 | 4,925 | 4,980 | 4,895 | 4,970 | +65 | +1.3% | 1,055,700 |
| 2021/04/15 | 5,000 | 5,040 | 4,900 | 4,905 | -125 | -2.5% | 1,361,100 |
| 2021/04/14 | 4,955 | 5,030 | 4,935 | 5,030 | +45 | +0.9% | 1,342,900 |
| 2021/04/13 | 5,150 | 5,190 | 4,970 | 4,985 | +140 | +2.9% | 2,894,900 |
| 2021/04/12 | 4,865 | 4,910 | 4,830 | 4,845 | +50 | +1% | 1,388,900 |
| 2021/04/09 | 4,770 | 4,845 | 4,750 | 4,795 | +60 | +1.3% | 1,659,600 |
| 2021/04/08 | 4,710 | 4,755 | 4,685 | 4,735 | -10 | -0.2% | 1,152,600 |
| 2021/04/07 | 4,645 | 4,765 | 4,625 | 4,745 | +160 | +3.5% | 1,297,400 |
| 2021/04/06 | 4,635 | 4,645 | 4,570 | 4,585 | -40 | -0.9% | 798,400 |
| 2021/04/05 | 4,620 | 4,645 | 4,575 | 4,625 | +30 | +0.7% | 544,000 |
| 2021/04/02 | 4,600 | 4,625 | 4,550 | 4,595 | +60 | +1.3% | 856,500 |
951～
1000
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 | 0.68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
