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 |
|---|---|---|---|---|---|---|---|
| 2019/05/30 | 3,620 | 3,675 | 3,610 | 3,665 | +40 | +1.1% | 537,300 |
| 2019/05/29 | 3,635 | 3,655 | 3,595 | 3,625 | -45 | -1.2% | 480,100 |
| 2019/05/28 | 3,720 | 3,720 | 3,670 | 3,670 | -40 | -1.1% | 713,500 |
| 2019/05/27 | 3,720 | 3,740 | 3,700 | 3,710 | -15 | -0.4% | 344,100 |
| 2019/05/24 | 3,660 | 3,735 | 3,640 | 3,725 | +15 | +0.4% | 669,400 |
| 2019/05/23 | 3,720 | 3,745 | 3,690 | 3,710 | +5 | +0.1% | 718,800 |
| 2019/05/22 | 3,770 | 3,785 | 3,705 | 3,705 | +25 | +0.7% | 935,100 |
| 2019/05/21 | 3,570 | 3,690 | 3,555 | 3,680 | +60 | +1.7% | 978,300 |
| 2019/05/20 | 3,600 | 3,645 | 3,585 | 3,620 | -5 | -0.1% | 565,000 |
| 2019/05/17 | 3,635 | 3,655 | 3,610 | 3,625 | +25 | +0.7% | 684,800 |
| 2019/05/16 | 3,625 | 3,630 | 3,575 | 3,600 | ±0 | ±0% | 1,108,100 |
| 2019/05/15 | 3,555 | 3,600 | 3,535 | 3,600 | +75 | +2.1% | 1,282,700 |
| 2019/05/14 | 3,480 | 3,535 | 3,470 | 3,525 | -20 | -0.6% | 872,100 |
| 2019/05/13 | 3,535 | 3,595 | 3,515 | 3,545 | -20 | -0.6% | 750,100 |
| 2019/05/10 | 3,565 | 3,620 | 3,555 | 3,565 | -15 | -0.4% | 1,312,500 |
| 2019/05/09 | 3,515 | 3,585 | 3,470 | 3,580 | +5 | +0.1% | 1,696,100 |
| 2019/05/08 | 3,630 | 3,645 | 3,555 | 3,575 | -115 | -3.1% | 1,300,200 |
| 2019/05/07 | 3,790 | 3,790 | 3,675 | 3,690 | -95 | -2.5% | 1,204,100 |
| 2019/04/26 | 3,775 | 3,785 | 3,745 | 3,785 | +15 | +0.4% | 840,900 |
| 2019/04/25 | 3,730 | 3,785 | 3,710 | 3,770 | +35 | +0.9% | 780,200 |
| 2019/04/24 | 3,785 | 3,790 | 3,730 | 3,735 | -45 | -1.2% | 845,200 |
| 2019/04/23 | 3,760 | 3,785 | 3,735 | 3,780 | +20 | +0.5% | 3,915,700 |
| 2019/04/22 | 3,775 | 3,775 | 3,745 | 3,760 | -15 | -0.4% | 707,300 |
| 2019/04/19 | 3,815 | 3,830 | 3,775 | 3,775 | -30 | -0.8% | 777,800 |
| 2019/04/18 | 3,855 | 3,855 | 3,800 | 3,805 | -55 | -1.4% | 1,031,300 |
| 2019/04/17 | 3,875 | 3,910 | 3,855 | 3,860 | -20 | -0.5% | 1,142,000 |
| 2019/04/16 | 3,935 | 3,955 | 3,865 | 3,880 | -55 | -1.4% | 2,876,300 |
| 2019/04/15 | 3,890 | 4,010 | 3,880 | 3,935 | +75 | +1.9% | 4,384,500 |
| 2019/04/12 | 3,895 | 3,895 | 3,840 | 3,860 | +5 | +0.1% | 1,164,200 |
| 2019/04/11 | 3,810 | 3,860 | 3,810 | 3,855 | +45 | +1.2% | 922,200 |
| 2019/04/10 | 3,815 | 3,825 | 3,780 | 3,810 | -35 | -0.9% | 777,900 |
| 2019/04/09 | 3,845 | 3,850 | 3,800 | 3,845 | -15 | -0.4% | 613,100 |
| 2019/04/08 | 3,905 | 3,925 | 3,860 | 3,860 | -35 | -0.9% | 797,700 |
| 2019/04/05 | 3,870 | 3,910 | 3,865 | 3,895 | +15 | +0.4% | 660,400 |
| 2019/04/04 | 3,910 | 3,910 | 3,870 | 3,880 | -30 | -0.8% | 708,100 |
| 2019/04/03 | 3,850 | 3,925 | 3,830 | 3,910 | -55 | -1.4% | 1,292,900 |
| 2019/04/02 | 3,965 | 3,995 | 3,950 | 3,965 | +50 | +1.3% | 516,000 |
| 2019/04/01 | 3,915 | 3,945 | 3,900 | 3,915 | +35 | +0.9% | 749,500 |
| 2019/03/29 | 3,915 | 3,915 | 3,855 | 3,880 | +80 | +2.1% | 978,500 |
| 2019/03/28 | 3,850 | 3,850 | 3,785 | 3,800 | -75 | -1.9% | 841,600 |
| 2019/03/27 | 3,885 | 3,890 | 3,820 | 3,875 | ±0 | ±0% | 718,000 |
| 2019/03/26 | 3,800 | 3,895 | 3,760 | 3,875 | +105 | +2.8% | 1,240,800 |
| 2019/03/25 | 3,875 | 3,880 | 3,735 | 3,770 | -175 | -4.4% | 944,800 |
| 2019/03/22 | 3,960 | 3,985 | 3,915 | 3,945 | +10 | +0.3% | 756,500 |
| 2019/03/20 | 3,895 | 3,940 | 3,885 | 3,935 | +40 | +1% | 688,800 |
| 2019/03/19 | 3,865 | 3,900 | 3,840 | 3,895 | +5 | +0.1% | 477,800 |
| 2019/03/18 | 3,910 | 3,920 | 3,860 | 3,890 | +25 | +0.6% | 456,400 |
| 2019/03/15 | 3,840 | 3,885 | 3,825 | 3,865 | +25 | +0.7% | 721,900 |
| 2019/03/14 | 3,885 | 3,890 | 3,840 | 3,840 | -30 | -0.8% | 669,300 |
| 2019/03/13 | 3,910 | 3,930 | 3,870 | 3,870 | -65 | -1.7% | 531,200 |
1451～
1500
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
