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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 4,650 | 4,710 | 4,530 | 4,535 | -95 | -2.1% | 1,234,600 |
| 2021/03/31 | 4,700 | 4,730 | 4,630 | 4,630 | -55 | -1.2% | 1,506,900 |
| 2021/03/30 | 4,610 | 4,710 | 4,595 | 4,685 | +85 | +1.8% | 1,154,100 |
| 2021/03/29 | 4,640 | 4,655 | 4,550 | 4,600 | +50 | +1.1% | 1,341,900 |
| 2021/03/26 | 4,575 | 4,620 | 4,525 | 4,550 | +80 | +1.8% | 1,867,800 |
| 2021/03/25 | 4,450 | 4,575 | 4,445 | 4,470 | +65 | +1.5% | 2,254,800 |
| 2021/03/24 | 4,255 | 4,415 | 4,240 | 4,405 | +115 | +2.7% | 1,775,200 |
| 2021/03/23 | 4,390 | 4,405 | 4,290 | 4,290 | -65 | -1.5% | 1,231,600 |
| 2021/03/22 | 4,330 | 4,395 | 4,320 | 4,355 | -20 | -0.5% | 847,900 |
| 2021/03/19 | 4,380 | 4,400 | 4,335 | 4,375 | -35 | -0.8% | 1,413,100 |
| 2021/03/18 | 4,335 | 4,415 | 4,325 | 4,410 | +110 | +2.6% | 993,600 |
| 2021/03/17 | 4,285 | 4,300 | 4,255 | 4,300 | -30 | -0.7% | 1,136,000 |
| 2021/03/16 | 4,355 | 4,380 | 4,315 | 4,330 | -70 | -1.6% | 958,700 |
| 2021/03/15 | 4,400 | 4,475 | 4,385 | 4,400 | +20 | +0.5% | 1,175,800 |
| 2021/03/12 | 4,350 | 4,380 | 4,275 | 4,380 | +55 | +1.3% | 1,188,800 |
| 2021/03/11 | 4,290 | 4,325 | 4,265 | 4,325 | +45 | +1.1% | 1,399,600 |
| 2021/03/10 | 4,240 | 4,280 | 4,210 | 4,280 | +40 | +0.9% | 1,115,800 |
| 2021/03/09 | 4,250 | 4,255 | 4,170 | 4,240 | ±0 | ±0% | 1,352,700 |
| 2021/03/08 | 4,270 | 4,325 | 4,215 | 4,240 | -15 | -0.4% | 1,363,700 |
| 2021/03/05 | 4,080 | 4,255 | 4,075 | 4,255 | +155 | +3.8% | 2,673,100 |
| 2021/03/04 | 4,055 | 4,175 | 4,040 | 4,100 | +20 | +0.5% | 1,498,300 |
| 2021/03/03 | 3,995 | 4,125 | 3,990 | 4,080 | +170 | +4.3% | 1,696,000 |
| 2021/03/02 | 3,955 | 3,980 | 3,895 | 3,910 | -15 | -0.4% | 922,600 |
| 2021/03/01 | 3,970 | 3,990 | 3,900 | 3,925 | +25 | +0.6% | 905,400 |
| 2021/02/26 | 4,005 | 4,020 | 3,900 | 3,900 | -205 | -5% | 2,060,600 |
| 2021/02/25 | 4,030 | 4,125 | 4,000 | 4,105 | +120 | +3% | 2,030,900 |
| 2021/02/24 | 3,910 | 4,030 | 3,890 | 3,985 | +80 | +2% | 1,896,300 |
| 2021/02/22 | 3,900 | 3,955 | 3,890 | 3,905 | +35 | +0.9% | 1,637,000 |
| 2021/02/19 | 3,800 | 3,870 | 3,780 | 3,870 | +50 | +1.3% | 1,209,400 |
| 2021/02/18 | 3,820 | 3,875 | 3,780 | 3,820 | +60 | +1.6% | 1,864,700 |
| 2021/02/17 | 3,715 | 3,765 | 3,705 | 3,760 | +45 | +1.2% | 988,000 |
| 2021/02/16 | 3,755 | 3,775 | 3,695 | 3,715 | +10 | +0.3% | 1,124,400 |
| 2021/02/15 | 3,680 | 3,710 | 3,660 | 3,705 | +75 | +2.1% | 665,600 |
| 2021/02/12 | 3,675 | 3,680 | 3,610 | 3,630 | -35 | -1% | 999,100 |
| 2021/02/10 | 3,675 | 3,680 | 3,605 | 3,665 | +5 | +0.1% | 1,250,000 |
| 2021/02/09 | 3,750 | 3,760 | 3,625 | 3,660 | -95 | -2.5% | 1,835,600 |
| 2021/02/08 | 3,805 | 3,825 | 3,680 | 3,755 | -115 | -3% | 2,110,900 |
| 2021/02/05 | 3,830 | 3,885 | 3,810 | 3,870 | +80 | +2.1% | 1,253,000 |
| 2021/02/04 | 3,800 | 3,830 | 3,775 | 3,790 | ±0 | ±0% | 893,100 |
| 2021/02/03 | 3,735 | 3,800 | 3,735 | 3,790 | +100 | +2.7% | 890,700 |
| 2021/02/02 | 3,665 | 3,735 | 3,665 | 3,690 | +25 | +0.7% | 854,600 |
| 2021/02/01 | 3,615 | 3,690 | 3,600 | 3,665 | +35 | +1% | 935,900 |
| 2021/01/29 | 3,725 | 3,725 | 3,625 | 3,630 | -100 | -2.7% | 1,003,700 |
| 2021/01/28 | 3,650 | 3,755 | 3,650 | 3,730 | ±0 | ±0% | 1,045,300 |
| 2021/01/27 | 3,775 | 3,795 | 3,730 | 3,730 | -40 | -1.1% | 921,700 |
| 2021/01/26 | 3,835 | 3,855 | 3,770 | 3,770 | -60 | -1.6% | 805,200 |
| 2021/01/25 | 3,795 | 3,845 | 3,785 | 3,830 | +5 | +0.1% | 687,600 |
| 2021/01/22 | 3,790 | 3,865 | 3,775 | 3,825 | -5 | -0.1% | 728,700 |
| 2021/01/21 | 3,930 | 3,955 | 3,820 | 3,830 | -90 | -2.3% | 1,370,100 |
| 2021/01/20 | 3,895 | 3,920 | 3,820 | 3,920 | +140 | +3.7% | 1,451,200 |
1001～
1050
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
