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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 4,735 | 4,740 | 4,665 | 4,670 | -40 | -0.8% | 1,153,700 |
| 2018/07/30 | 4,655 | 4,750 | 4,645 | 4,710 | +60 | +1.3% | 948,700 |
| 2018/07/27 | 4,650 | 4,655 | 4,625 | 4,650 | +45 | +1% | 795,500 |
| 2018/07/26 | 4,550 | 4,615 | 4,545 | 4,605 | +100 | +2.2% | 796,700 |
| 2018/07/25 | 4,485 | 4,520 | 4,475 | 4,505 | +30 | +0.7% | 501,500 |
| 2018/07/24 | 4,430 | 4,480 | 4,420 | 4,475 | +55 | +1.2% | 590,800 |
| 2018/07/23 | 4,425 | 4,460 | 4,400 | 4,420 | -60 | -1.3% | 810,300 |
| 2018/07/20 | 4,435 | 4,485 | 4,430 | 4,480 | +50 | +1.1% | 845,600 |
| 2018/07/19 | 4,410 | 4,445 | 4,385 | 4,430 | +35 | +0.8% | 581,100 |
| 2018/07/18 | 4,445 | 4,450 | 4,395 | 4,395 | -5 | -0.1% | 855,300 |
| 2018/07/17 | 4,415 | 4,425 | 4,390 | 4,400 | ±0 | ±0% | 804,800 |
| 2018/07/13 | 4,375 | 4,420 | 4,370 | 4,400 | +45 | +1% | 919,900 |
| 2018/07/12 | 4,290 | 4,380 | 4,290 | 4,355 | +55 | +1.3% | 1,075,800 |
| 2018/07/11 | 4,295 | 4,325 | 4,280 | 4,300 | -35 | -0.8% | 762,500 |
| 2018/07/10 | 4,305 | 4,370 | 4,275 | 4,335 | -10 | -0.2% | 1,001,900 |
| 2018/07/09 | 4,370 | 4,420 | 4,330 | 4,345 | +85 | +2% | 1,125,700 |
| 2018/07/06 | 4,220 | 4,290 | 4,205 | 4,260 | +80 | +1.9% | 801,000 |
| 2018/07/05 | 4,215 | 4,240 | 4,170 | 4,180 | -15 | -0.4% | 683,400 |
| 2018/07/04 | 4,140 | 4,220 | 4,120 | 4,195 | ±0 | ±0% | 604,500 |
| 2018/07/03 | 4,245 | 4,245 | 4,145 | 4,195 | -30 | -0.7% | 752,200 |
| 2018/07/02 | 4,310 | 4,355 | 4,220 | 4,225 | -90 | -2.1% | 793,700 |
| 2018/06/29 | 4,300 | 4,330 | 4,285 | 4,315 | +40 | +0.9% | 930,100 |
| 2018/06/28 | 4,265 | 4,285 | 4,230 | 4,275 | ±0 | ±0% | 702,000 |
| 2018/06/27 | 4,275 | 4,305 | 4,250 | 4,275 | -60 | -1.4% | 638,600 |
| 2018/06/26 | 4,280 | 4,355 | 4,255 | 4,335 | +40 | +0.9% | 818,400 |
| 2018/06/25 | 4,340 | 4,365 | 4,285 | 4,295 | +5 | +0.1% | 655,200 |
| 2018/06/22 | 4,250 | 4,305 | 4,240 | 4,290 | -15 | -0.3% | 722,300 |
| 2018/06/21 | 4,340 | 4,370 | 4,295 | 4,305 | -10 | -0.2% | 989,100 |
| 2018/06/20 | 4,325 | 4,340 | 4,250 | 4,315 | -20 | -0.5% | 1,209,600 |
| 2018/06/19 | 4,435 | 4,465 | 4,335 | 4,335 | -145 | -3.2% | 915,300 |
| 2018/06/18 | 4,535 | 4,560 | 4,465 | 4,480 | -55 | -1.2% | 716,500 |
| 2018/06/15 | 4,555 | 4,585 | 4,525 | 4,535 | +25 | +0.6% | 1,162,900 |
| 2018/06/14 | 4,545 | 4,555 | 4,490 | 4,510 | -85 | -1.8% | 690,100 |
| 2018/06/13 | 4,640 | 4,645 | 4,590 | 4,595 | -40 | -0.9% | 574,500 |
| 2018/06/12 | 4,650 | 4,655 | 4,615 | 4,635 | +25 | +0.5% | 655,000 |
| 2018/06/11 | 4,575 | 4,625 | 4,570 | 4,610 | +40 | +0.9% | 599,300 |
| 2018/06/08 | 4,630 | 4,640 | 4,570 | 4,570 | -60 | -1.3% | 871,200 |
| 2018/06/07 | 4,605 | 4,650 | 4,590 | 4,630 | +75 | +1.6% | 760,400 |
| 2018/06/06 | 4,600 | 4,605 | 4,540 | 4,555 | -30 | -0.7% | 675,300 |
| 2018/06/05 | 4,605 | 4,620 | 4,560 | 4,585 | +20 | +0.4% | 566,300 |
| 2018/06/04 | 4,515 | 4,590 | 4,495 | 4,565 | +120 | +2.7% | 655,800 |
| 2018/06/01 | 4,435 | 4,490 | 4,420 | 4,445 | -15 | -0.3% | 685,300 |
| 2018/05/31 | 4,465 | 4,485 | 4,440 | 4,460 | +90 | +2.1% | 1,555,400 |
| 2018/05/30 | 4,335 | 4,420 | 4,335 | 4,370 | -120 | -2.7% | 983,700 |
| 2018/05/29 | 4,490 | 4,505 | 4,425 | 4,490 | -90 | -2% | 922,300 |
| 2018/05/28 | 4,570 | 4,585 | 4,555 | 4,580 | +10 | +0.2% | 527,000 |
| 2018/05/25 | 4,615 | 4,640 | 4,565 | 4,570 | -40 | -0.9% | 742,900 |
| 2018/05/24 | 4,680 | 4,680 | 4,600 | 4,610 | -90 | -1.9% | 637,900 |
| 2018/05/23 | 4,750 | 4,780 | 4,695 | 4,700 | -85 | -1.8% | 621,600 |
| 2018/05/22 | 4,825 | 4,845 | 4,780 | 4,785 | -65 | -1.3% | 523,000 |
1651～
1700
件表示中 / 3695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 | 443,900円 | +4.0% | - | 4.73% | 11.78倍 | 0.66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 | 489,100円 | +5.4% | -3.2% | 3.72% | 10.78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 | 378,600円 | +4.0% | +3.4% | 2.64% | 20.72倍 | 1.23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 | 180,400円 | +1.7% | -10.5% | 3.66% | 9.61倍 | 0.73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 | 389,800円 | +3.2% | +27.8% | 2.05% | 7.76倍 | 0.69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
