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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 4,850 | 4,930 | 4,795 | 4,850 | +130 | +2.8% | 1,053,400 |
| 2018/05/18 | 4,800 | 4,800 | 4,705 | 4,720 | -50 | -1% | 588,700 |
| 2018/05/17 | 4,760 | 4,795 | 4,750 | 4,770 | +70 | +1.5% | 530,100 |
| 2018/05/16 | 4,720 | 4,725 | 4,665 | 4,700 | -85 | -1.8% | 993,200 |
| 2018/05/15 | 4,800 | 4,845 | 4,780 | 4,785 | -45 | -0.9% | 605,300 |
| 2018/05/14 | 4,800 | 4,865 | 4,795 | 4,830 | +35 | +0.7% | 785,200 |
| 2018/05/11 | 4,780 | 4,810 | 4,730 | 4,795 | +20 | +0.4% | 990,800 |
| 2018/05/10 | 4,770 | 4,815 | 4,755 | 4,775 | +5 | +0.1% | 797,100 |
| 2018/05/09 | 4,745 | 4,790 | 4,705 | 4,770 | +250 | +5.5% | 1,851,500 |
| 2018/05/08 | 4,480 | 4,545 | 4,480 | 4,520 | +20 | +0.4% | 643,900 |
| 2018/05/07 | 4,560 | 4,560 | 4,475 | 4,500 | -45 | -1% | 828,400 |
| 2018/05/02 | 4,540 | 4,550 | 4,470 | 4,545 | +35 | +0.8% | 616,600 |
| 2018/05/01 | 4,530 | 4,535 | 4,465 | 4,510 | -30 | -0.7% | 619,300 |
| 2018/04/27 | 4,560 | 4,565 | 4,510 | 4,540 | +20 | +0.4% | 707,600 |
| 2018/04/26 | 4,535 | 4,565 | 4,495 | 4,520 | +15 | +0.3% | 807,400 |
| 2018/04/25 | 4,500 | 4,525 | 4,460 | 4,505 | -20 | -0.4% | 610,500 |
| 2018/04/24 | 4,515 | 4,530 | 4,475 | 4,525 | +65 | +1.5% | 499,800 |
| 2018/04/23 | 4,490 | 4,505 | 4,455 | 4,460 | -5 | -0.1% | 373,700 |
| 2018/04/20 | 4,495 | 4,515 | 4,450 | 4,465 | -5 | -0.1% | 587,600 |
| 2018/04/19 | 4,500 | 4,525 | 4,465 | 4,470 | -10 | -0.2% | 641,500 |
| 2018/04/18 | 4,360 | 4,490 | 4,360 | 4,480 | +115 | +2.6% | 813,200 |
| 2018/04/17 | 4,365 | 4,400 | 4,350 | 4,365 | -15 | -0.3% | 707,400 |
| 2018/04/16 | 4,390 | 4,400 | 4,350 | 4,380 | +15 | +0.3% | 412,600 |
| 2018/04/13 | 4,335 | 4,375 | 4,325 | 4,365 | +80 | +1.9% | 631,100 |
| 2018/04/12 | 4,420 | 4,420 | 4,265 | 4,285 | -160 | -3.6% | 1,147,700 |
| 2018/04/11 | 4,450 | 4,480 | 4,380 | 4,445 | +75 | +1.7% | 903,800 |
| 2018/04/10 | 4,310 | 4,385 | 4,280 | 4,370 | +55 | +1.3% | 654,200 |
| 2018/04/09 | 4,265 | 4,345 | 4,260 | 4,315 | +10 | +0.2% | 704,200 |
| 2018/04/06 | 4,310 | 4,360 | 4,305 | 4,305 | -5 | -0.1% | 620,600 |
| 2018/04/05 | 4,290 | 4,330 | 4,250 | 4,310 | +35 | +0.8% | 966,100 |
| 2018/04/04 | 4,325 | 4,335 | 4,265 | 4,275 | -50 | -1.2% | 1,016,400 |
| 2018/04/03 | 4,310 | 4,335 | 4,300 | 4,325 | -45 | -1% | 559,900 |
| 2018/04/02 | 4,370 | 4,420 | 4,365 | 4,370 | -35 | -0.8% | 425,000 |
| 2018/03/30 | 4,405 | 4,415 | 4,365 | 4,405 | +10 | +0.2% | 739,000 |
| 2018/03/29 | 4,440 | 4,485 | 4,345 | 4,395 | +135 | +3.2% | 1,079,900 |
| 2018/03/28 | 4,265 | 4,275 | 4,200 | 4,260 | -55 | -1.3% | 1,022,900 |
| 2018/03/27 | 4,185 | 4,315 | 4,175 | 4,315 | +180 | +4.4% | 1,293,400 |
| 2018/03/26 | 4,110 | 4,135 | 4,040 | 4,135 | +5 | +0.1% | 1,003,400 |
| 2018/03/23 | 4,205 | 4,215 | 4,125 | 4,130 | -185 | -4.3% | 920,300 |
| 2018/03/22 | 4,300 | 4,330 | 4,275 | 4,315 | +25 | +0.6% | 759,200 |
| 2018/03/20 | 4,240 | 4,305 | 4,235 | 4,290 | +10 | +0.2% | 401,700 |
| 2018/03/19 | 4,270 | 4,310 | 4,240 | 4,280 | -10 | -0.2% | 609,100 |
| 2018/03/16 | 4,325 | 4,325 | 4,280 | 4,290 | -25 | -0.6% | 864,600 |
| 2018/03/15 | 4,360 | 4,365 | 4,280 | 4,315 | -70 | -1.6% | 810,400 |
| 2018/03/14 | 4,380 | 4,440 | 4,365 | 4,385 | -45 | -1% | 553,700 |
| 2018/03/13 | 4,390 | 4,430 | 4,365 | 4,430 | +15 | +0.3% | 478,900 |
| 2018/03/12 | 4,400 | 4,455 | 4,395 | 4,415 | +125 | +2.9% | 717,800 |
| 2018/03/09 | 4,290 | 4,360 | 4,265 | 4,290 | +5 | +0.1% | 1,072,200 |
| 2018/03/08 | 4,285 | 4,315 | 4,270 | 4,285 | +20 | +0.5% | 529,300 |
| 2018/03/07 | 4,280 | 4,330 | 4,255 | 4,265 | -55 | -1.3% | 635,800 |
1701～
1750
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
