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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 3,070 | 3,080 | 3,040 | 3,050 | -5 | -0.2% | 670,100 |
| 2019/08/08 | 3,045 | 3,105 | 3,045 | 3,055 | -5 | -0.2% | 1,133,400 |
| 2019/08/07 | 3,075 | 3,110 | 3,045 | 3,060 | -25 | -0.8% | 874,400 |
| 2019/08/06 | 2,985 | 3,090 | 2,979 | 3,085 | +30 | +1% | 1,372,300 |
| 2019/08/05 | 3,155 | 3,160 | 3,015 | 3,055 | -145 | -4.5% | 1,353,700 |
| 2019/08/02 | 3,240 | 3,240 | 3,185 | 3,200 | -90 | -2.7% | 1,085,500 |
| 2019/08/01 | 3,325 | 3,335 | 3,255 | 3,290 | -60 | -1.8% | 1,212,900 |
| 2019/07/31 | 3,410 | 3,485 | 3,350 | 3,350 | -260 | -7.2% | 1,722,100 |
| 2019/07/30 | 3,630 | 3,650 | 3,565 | 3,610 | -35 | -1% | 957,700 |
| 2019/07/29 | 3,655 | 3,655 | 3,615 | 3,645 | -50 | -1.4% | 437,500 |
| 2019/07/26 | 3,730 | 3,730 | 3,675 | 3,695 | -45 | -1.2% | 300,800 |
| 2019/07/25 | 3,780 | 3,780 | 3,720 | 3,740 | -5 | -0.1% | 352,400 |
| 2019/07/24 | 3,770 | 3,780 | 3,725 | 3,745 | -30 | -0.8% | 498,800 |
| 2019/07/23 | 3,725 | 3,800 | 3,715 | 3,775 | +65 | +1.8% | 616,500 |
| 2019/07/22 | 3,695 | 3,740 | 3,695 | 3,710 | -10 | -0.3% | 416,300 |
| 2019/07/19 | 3,635 | 3,725 | 3,620 | 3,720 | +100 | +2.8% | 493,500 |
| 2019/07/18 | 3,675 | 3,695 | 3,600 | 3,620 | -75 | -2% | 883,000 |
| 2019/07/17 | 3,705 | 3,735 | 3,680 | 3,695 | -25 | -0.7% | 503,200 |
| 2019/07/16 | 3,710 | 3,720 | 3,695 | 3,720 | +10 | +0.3% | 309,000 |
| 2019/07/12 | 3,710 | 3,715 | 3,680 | 3,710 | +5 | +0.1% | 363,100 |
| 2019/07/11 | 3,665 | 3,705 | 3,660 | 3,705 | +25 | +0.7% | 469,400 |
| 2019/07/10 | 3,685 | 3,710 | 3,670 | 3,680 | -5 | -0.1% | 585,600 |
| 2019/07/09 | 3,760 | 3,765 | 3,675 | 3,685 | -95 | -2.5% | 746,100 |
| 2019/07/08 | 3,775 | 3,805 | 3,770 | 3,780 | -10 | -0.3% | 599,900 |
| 2019/07/05 | 3,795 | 3,800 | 3,760 | 3,790 | +5 | +0.1% | 616,700 |
| 2019/07/04 | 3,760 | 3,790 | 3,745 | 3,785 | +60 | +1.6% | 616,900 |
| 2019/07/03 | 3,755 | 3,755 | 3,710 | 3,725 | -70 | -1.8% | 600,700 |
| 2019/07/02 | 3,785 | 3,800 | 3,770 | 3,795 | +10 | +0.3% | 701,600 |
| 2019/07/01 | 3,785 | 3,800 | 3,730 | 3,785 | +60 | +1.6% | 948,000 |
| 2019/06/28 | 3,695 | 3,735 | 3,670 | 3,725 | -20 | -0.5% | 797,500 |
| 2019/06/27 | 3,685 | 3,750 | 3,685 | 3,745 | +70 | +1.9% | 896,100 |
| 2019/06/26 | 3,660 | 3,705 | 3,655 | 3,675 | -45 | -1.2% | 620,500 |
| 2019/06/25 | 3,750 | 3,775 | 3,710 | 3,720 | -10 | -0.3% | 666,900 |
| 2019/06/24 | 3,705 | 3,730 | 3,680 | 3,730 | +5 | +0.1% | 652,900 |
| 2019/06/21 | 3,755 | 3,790 | 3,710 | 3,725 | -30 | -0.8% | 1,172,000 |
| 2019/06/20 | 3,710 | 3,765 | 3,685 | 3,755 | +75 | +2% | 725,400 |
| 2019/06/19 | 3,630 | 3,695 | 3,620 | 3,680 | +120 | +3.4% | 701,100 |
| 2019/06/18 | 3,610 | 3,640 | 3,560 | 3,560 | -30 | -0.8% | 589,900 |
| 2019/06/17 | 3,650 | 3,665 | 3,590 | 3,590 | -80 | -2.2% | 730,600 |
| 2019/06/14 | 3,665 | 3,705 | 3,665 | 3,670 | -35 | -0.9% | 671,800 |
| 2019/06/13 | 3,730 | 3,740 | 3,660 | 3,705 | -55 | -1.5% | 774,900 |
| 2019/06/12 | 3,725 | 3,780 | 3,710 | 3,760 | +20 | +0.5% | 743,500 |
| 2019/06/11 | 3,705 | 3,750 | 3,690 | 3,740 | +35 | +0.9% | 562,600 |
| 2019/06/10 | 3,660 | 3,720 | 3,635 | 3,705 | +70 | +1.9% | 669,900 |
| 2019/06/07 | 3,605 | 3,650 | 3,590 | 3,635 | +25 | +0.7% | 501,400 |
| 2019/06/06 | 3,625 | 3,640 | 3,610 | 3,610 | -25 | -0.7% | 630,500 |
| 2019/06/05 | 3,585 | 3,645 | 3,585 | 3,635 | +135 | +3.9% | 1,127,800 |
| 2019/06/04 | 3,380 | 3,505 | 3,365 | 3,500 | +120 | +3.6% | 1,063,600 |
| 2019/06/03 | 3,430 | 3,445 | 3,370 | 3,380 | -115 | -3.3% | 1,532,900 |
| 2019/05/31 | 3,605 | 3,620 | 3,490 | 3,495 | -170 | -4.6% | 1,085,000 |
1401～
1450
件表示中 / 3694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 | 440,000円 | +4.0% | - | 4.77% | 11.68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 | 488,000円 | +5.4% | -3.2% | 3.73% | 10.76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 | 371,000円 | +4.0% | +3.4% | 2.70% | 20.31倍 | 1.21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 | 177,100円 | +1.7% | -10.5% | 3.73% | 9.44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 | 383,300円 | +3.2% | +27.8% | 2.09% | 7.63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
