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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 3,600 | 3,630 | 3,560 | 3,565 | -35 | -1% | 874,300 |
| 2018/12/14 | 3,620 | 3,655 | 3,580 | 3,600 | -40 | -1.1% | 1,254,700 |
| 2018/12/13 | 3,580 | 3,655 | 3,565 | 3,640 | +85 | +2.4% | 1,073,500 |
| 2018/12/12 | 3,510 | 3,580 | 3,500 | 3,555 | -20 | -0.6% | 1,702,900 |
| 2018/12/11 | 3,655 | 3,660 | 3,565 | 3,575 | -90 | -2.5% | 978,000 |
| 2018/12/10 | 3,710 | 3,710 | 3,650 | 3,665 | -95 | -2.5% | 889,300 |
| 2018/12/07 | 3,770 | 3,795 | 3,730 | 3,760 | +20 | +0.5% | 746,400 |
| 2018/12/06 | 3,785 | 3,795 | 3,710 | 3,740 | -75 | -2% | 1,106,300 |
| 2018/12/05 | 3,810 | 3,840 | 3,785 | 3,815 | -40 | -1% | 915,000 |
| 2018/12/04 | 3,980 | 3,980 | 3,855 | 3,855 | -90 | -2.3% | 1,169,500 |
| 2018/12/03 | 3,905 | 3,985 | 3,890 | 3,945 | +90 | +2.3% | 1,115,100 |
| 2018/11/30 | 3,810 | 3,855 | 3,805 | 3,855 | +20 | +0.5% | 1,210,200 |
| 2018/11/29 | 3,850 | 3,865 | 3,815 | 3,835 | +30 | +0.8% | 860,200 |
| 2018/11/28 | 3,850 | 3,850 | 3,790 | 3,805 | -15 | -0.4% | 873,200 |
| 2018/11/27 | 3,800 | 3,840 | 3,780 | 3,820 | +5 | +0.1% | 975,700 |
| 2018/11/26 | 3,780 | 3,830 | 3,775 | 3,815 | +10 | +0.3% | 1,048,300 |
| 2018/11/22 | 3,830 | 3,840 | 3,790 | 3,805 | -5 | -0.1% | 596,200 |
| 2018/11/21 | 3,750 | 3,825 | 3,740 | 3,810 | -25 | -0.7% | 922,400 |
| 2018/11/20 | 3,805 | 3,845 | 3,765 | 3,835 | +5 | +0.1% | 975,200 |
| 2018/11/19 | 3,800 | 3,830 | 3,790 | 3,830 | +20 | +0.5% | 733,800 |
| 2018/11/16 | 3,810 | 3,865 | 3,785 | 3,810 | ±0 | ±0% | 884,100 |
| 2018/11/15 | 3,780 | 3,815 | 3,760 | 3,810 | -5 | -0.1% | 560,200 |
| 2018/11/14 | 3,800 | 3,870 | 3,755 | 3,815 | +15 | +0.4% | 1,207,900 |
| 2018/11/13 | 3,815 | 3,815 | 3,740 | 3,800 | -80 | -2.1% | 1,123,500 |
| 2018/11/12 | 3,815 | 3,880 | 3,795 | 3,880 | +65 | +1.7% | 754,700 |
| 2018/11/09 | 3,790 | 3,840 | 3,770 | 3,815 | +30 | +0.8% | 964,000 |
| 2018/11/08 | 3,785 | 3,820 | 3,770 | 3,785 | +70 | +1.9% | 796,000 |
| 2018/11/07 | 3,745 | 3,770 | 3,705 | 3,715 | -45 | -1.2% | 1,020,000 |
| 2018/11/06 | 3,755 | 3,775 | 3,735 | 3,760 | +10 | +0.3% | 538,000 |
| 2018/11/05 | 3,750 | 3,790 | 3,710 | 3,750 | -30 | -0.8% | 973,700 |
| 2018/11/02 | 3,705 | 3,790 | 3,695 | 3,780 | +85 | +2.3% | 1,304,300 |
| 2018/11/01 | 3,745 | 3,760 | 3,685 | 3,695 | -15 | -0.4% | 901,700 |
| 2018/10/31 | 3,780 | 3,790 | 3,620 | 3,710 | -190 | -4.9% | 2,044,100 |
| 2018/10/30 | 3,835 | 3,940 | 3,815 | 3,900 | ±0 | ±0% | 1,070,700 |
| 2018/10/29 | 3,925 | 3,975 | 3,895 | 3,900 | -25 | -0.6% | 554,100 |
| 2018/10/26 | 3,980 | 3,990 | 3,880 | 3,925 | -20 | -0.5% | 954,500 |
| 2018/10/25 | 3,985 | 4,010 | 3,930 | 3,945 | -180 | -4.4% | 926,500 |
| 2018/10/24 | 4,210 | 4,210 | 4,090 | 4,125 | -85 | -2% | 1,092,300 |
| 2018/10/23 | 4,335 | 4,335 | 4,210 | 4,210 | -175 | -4% | 896,200 |
| 2018/10/22 | 4,360 | 4,400 | 4,320 | 4,385 | -20 | -0.5% | 565,100 |
| 2018/10/19 | 4,380 | 4,410 | 4,330 | 4,405 | -20 | -0.5% | 905,700 |
| 2018/10/18 | 4,430 | 4,465 | 4,425 | 4,425 | +20 | +0.5% | 596,800 |
| 2018/10/17 | 4,405 | 4,450 | 4,385 | 4,405 | +30 | +0.7% | 663,200 |
| 2018/10/16 | 4,325 | 4,375 | 4,310 | 4,375 | +30 | +0.7% | 831,100 |
| 2018/10/15 | 4,370 | 4,380 | 4,330 | 4,345 | -95 | -2.1% | 747,800 |
| 2018/10/12 | 4,405 | 4,455 | 4,355 | 4,440 | +55 | +1.3% | 1,172,800 |
| 2018/10/11 | 4,400 | 4,435 | 4,355 | 4,385 | -150 | -3.3% | 1,102,200 |
| 2018/10/10 | 4,550 | 4,580 | 4,490 | 4,535 | -15 | -0.3% | 763,300 |
| 2018/10/09 | 4,570 | 4,590 | 4,515 | 4,550 | -70 | -1.5% | 969,800 |
| 2018/10/05 | 4,635 | 4,675 | 4,600 | 4,620 | -65 | -1.4% | 1,124,500 |
1601～
1650
件表示中 / 3740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 | 439,400円 | +4.0% | - | 4.78% | 11.66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 | 496,600円 | +5.4% | -3.2% | 3.66% | 10.95倍 | 1.46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 | 386,800円 | +4.0% | +3.4% | 2.59% | 20.90倍 | 1.24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 | 182,800円 | +1.7% | -10.5% | 3.61% | 9.74倍 | 0.74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 | 4,233,000円 | +6.9% | +3.6% | 0.24% | 21.50倍 | 4.09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
