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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 4,785 | 4,800 | 4,760 | 4,785 | +5 | +0.1% | 600,700 |
| 2017/12/11 | 4,735 | 4,795 | 4,730 | 4,780 | +75 | +1.6% | 853,100 |
| 2017/12/08 | 4,635 | 4,710 | 4,635 | 4,705 | +10 | +0.2% | 1,096,700 |
| 2017/12/07 | 4,650 | 4,695 | 4,645 | 4,695 | +60 | +1.3% | 898,000 |
| 2017/12/06 | 4,710 | 4,725 | 4,605 | 4,635 | -90 | -1.9% | 1,066,500 |
| 2017/12/05 | 4,710 | 4,740 | 4,675 | 4,725 | +35 | +0.7% | 840,700 |
| 2017/12/04 | 4,695 | 4,730 | 4,690 | 4,690 | +15 | +0.3% | 736,700 |
| 2017/12/01 | 4,700 | 4,705 | 4,640 | 4,675 | -5 | -0.1% | 959,300 |
| 2017/11/30 | 4,690 | 4,735 | 4,675 | 4,680 | -10 | -0.2% | 1,868,300 |
| 2017/11/29 | 4,685 | 4,700 | 4,635 | 4,690 | +40 | +0.9% | 753,800 |
| 2017/11/28 | 4,710 | 4,725 | 4,625 | 4,650 | -65 | -1.4% | 750,400 |
| 2017/11/27 | 4,750 | 4,750 | 4,695 | 4,715 | +5 | +0.1% | 601,000 |
| 2017/11/24 | 4,685 | 4,720 | 4,675 | 4,710 | +15 | +0.3% | 649,000 |
| 2017/11/22 | 4,755 | 4,780 | 4,690 | 4,695 | -15 | -0.3% | 711,900 |
| 2017/11/21 | 4,750 | 4,770 | 4,705 | 4,710 | +45 | +1% | 841,400 |
| 2017/11/20 | 4,605 | 4,705 | 4,600 | 4,665 | +45 | +1% | 816,300 |
| 2017/11/17 | 4,695 | 4,715 | 4,605 | 4,620 | -25 | -0.5% | 1,108,800 |
| 2017/11/16 | 4,560 | 4,670 | 4,540 | 4,645 | +80 | +1.8% | 929,200 |
| 2017/11/15 | 4,580 | 4,600 | 4,550 | 4,565 | -80 | -1.7% | 1,084,200 |
| 2017/11/14 | 4,590 | 4,665 | 4,565 | 4,645 | +50 | +1.1% | 906,200 |
| 2017/11/13 | 4,670 | 4,685 | 4,595 | 4,595 | -110 | -2.3% | 1,085,300 |
| 2017/11/10 | 4,695 | 4,765 | 4,690 | 4,705 | -60 | -1.3% | 1,168,400 |
| 2017/11/09 | 4,885 | 4,895 | 4,705 | 4,765 | -110 | -2.3% | 1,473,600 |
| 2017/11/08 | 4,840 | 4,890 | 4,835 | 4,875 | +30 | +0.6% | 918,100 |
| 2017/11/07 | 4,735 | 4,865 | 4,725 | 4,845 | +105 | +2.2% | 943,500 |
| 2017/11/06 | 4,830 | 4,855 | 4,720 | 4,740 | -55 | -1.1% | 1,164,200 |
| 2017/11/02 | 4,785 | 4,815 | 4,700 | 4,795 | +20 | +0.4% | 1,334,700 |
| 2017/11/01 | 4,600 | 4,795 | 4,580 | 4,775 | +345 | +7.8% | 3,070,500 |
| 2017/10/31 | 4,420 | 4,445 | 4,385 | 4,430 | +15 | +0.3% | 641,700 |
| 2017/10/30 | 4,435 | 4,450 | 4,405 | 4,415 | -10 | -0.2% | 932,300 |
| 2017/10/27 | 4,435 | 4,445 | 4,410 | 4,425 | +25 | +0.6% | 858,900 |
| 2017/10/26 | 4,365 | 4,420 | 4,325 | 4,400 | +40 | +0.9% | 711,900 |
| 2017/10/25 | 4,410 | 4,440 | 4,340 | 4,360 | ±0 | ±0% | 1,104,600 |
| 2017/10/24 | 4,330 | 4,370 | 4,305 | 4,360 | +15 | +0.3% | 706,600 |
| 2017/10/23 | 4,335 | 4,350 | 4,310 | 4,345 | +40 | +0.9% | 714,500 |
| 2017/10/20 | 4,295 | 4,310 | 4,270 | 4,305 | +10 | +0.2% | 567,100 |
| 2017/10/19 | 4,295 | 4,315 | 4,280 | 4,295 | +5 | +0.1% | 484,100 |
| 2017/10/18 | 4,295 | 4,310 | 4,270 | 4,290 | +5 | +0.1% | 565,500 |
| 2017/10/17 | 4,310 | 4,320 | 4,260 | 4,285 | ±0 | ±0% | 623,300 |
| 2017/10/16 | 4,260 | 4,320 | 4,255 | 4,285 | +55 | +1.3% | 1,023,400 |
| 2017/10/13 | 4,205 | 4,270 | 4,170 | 4,230 | +15 | +0.4% | 1,087,900 |
| 2017/10/12 | 4,205 | 4,230 | 4,170 | 4,215 | -20 | -0.5% | 883,300 |
| 2017/10/11 | 4,275 | 4,280 | 4,220 | 4,235 | -50 | -1.2% | 838,500 |
| 2017/10/10 | 4,250 | 4,285 | 4,235 | 4,285 | +40 | +0.9% | 943,600 |
| 2017/10/06 | 4,280 | 4,280 | 4,220 | 4,245 | -35 | -0.8% | 979,800 |
| 2017/10/05 | 4,280 | 4,300 | 4,255 | 4,280 | +30 | +0.7% | 658,500 |
| 2017/10/04 | 4,250 | 4,275 | 4,240 | 4,250 | +5 | +0.1% | 636,700 |
| 2017/10/03 | 4,250 | 4,250 | 4,215 | 4,245 | +10 | +0.2% | 727,000 |
| 2017/10/02 | 4,210 | 4,260 | 4,205 | 4,235 | +60 | +1.4% | 742,200 |
| 2017/09/29 | 4,205 | 4,210 | 4,165 | 4,175 | -55 | -1.3% | 1,064,000 |
1851～
1900
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
