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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 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 |
| 2017/09/28 | 4,220 | 4,235 | 4,200 | 4,230 | +55 | +1.3% | 810,200 |
| 2017/09/27 | 4,205 | 4,205 | 4,150 | 4,175 | -60 | -1.4% | 797,000 |
| 2017/09/26 | 4,300 | 4,320 | 4,230 | 4,235 | -55 | -1.3% | 817,300 |
| 2017/09/25 | 4,270 | 4,345 | 4,270 | 4,290 | +65 | +1.5% | 1,046,400 |
| 2017/09/22 | 4,180 | 4,230 | 4,175 | 4,225 | +65 | +1.6% | 970,000 |
| 2017/09/21 | 4,180 | 4,210 | 4,150 | 4,160 | +20 | +0.5% | 1,152,900 |
| 2017/09/20 | 4,150 | 4,185 | 4,140 | 4,140 | -25 | -0.6% | 1,293,900 |
| 2017/09/19 | 4,225 | 4,260 | 4,070 | 4,165 | -65 | -1.5% | 1,558,000 |
| 2017/09/15 | 4,140 | 4,255 | 4,135 | 4,230 | +100 | +2.4% | 1,216,800 |
| 2017/09/14 | 4,165 | 4,170 | 4,125 | 4,130 | -55 | -1.3% | 977,100 |
| 2017/09/13 | 4,210 | 4,240 | 4,125 | 4,185 | -30 | -0.7% | 735,600 |
| 2017/09/12 | 4,235 | 4,250 | 4,205 | 4,215 | +20 | +0.5% | 544,800 |
| 2017/09/11 | 4,205 | 4,220 | 4,180 | 4,195 | +40 | +1% | 512,600 |
| 2017/09/08 | 4,100 | 4,180 | 4,090 | 4,155 | ±0 | ±0% | 958,600 |
| 2017/09/07 | 4,175 | 4,200 | 4,150 | 4,155 | -10 | -0.2% | 636,200 |
| 2017/09/06 | 4,160 | 4,190 | 4,155 | 4,165 | -25 | -0.6% | 676,700 |
| 2017/09/05 | 4,195 | 4,220 | 4,170 | 4,190 | +10 | +0.2% | 559,300 |
| 2017/09/04 | 4,270 | 4,280 | 4,175 | 4,180 | -120 | -2.8% | 600,200 |
| 2017/09/01 | 4,325 | 4,340 | 4,250 | 4,300 | +10 | +0.2% | 683,500 |
| 2017/08/31 | 4,270 | 4,310 | 4,260 | 4,290 | +60 | +1.4% | 923,100 |
| 2017/08/30 | 4,225 | 4,245 | 4,200 | 4,230 | +30 | +0.7% | 551,600 |
| 2017/08/29 | 4,175 | 4,210 | 4,150 | 4,200 | -5 | -0.1% | 621,300 |
| 2017/08/28 | 4,255 | 4,270 | 4,180 | 4,205 | -15 | -0.4% | 447,800 |
| 2017/08/25 | 4,180 | 4,230 | 4,175 | 4,220 | +20 | +0.5% | 562,600 |
| 2017/08/24 | 4,230 | 4,275 | 4,200 | 4,200 | -5 | -0.1% | 878,500 |
| 2017/08/23 | 4,250 | 4,275 | 4,185 | 4,205 | -20 | -0.5% | 697,900 |
| 2017/08/22 | 4,200 | 4,240 | 4,185 | 4,225 | +45 | +1.1% | 779,700 |
| 2017/08/21 | 4,225 | 4,225 | 4,170 | 4,180 | -45 | -1.1% | 657,800 |
| 2017/08/18 | 4,210 | 4,250 | 4,195 | 4,225 | -80 | -1.9% | 1,380,000 |
| 2017/08/17 | 4,340 | 4,350 | 4,305 | 4,305 | -65 | -1.5% | 1,154,800 |
| 2017/08/16 | 4,385 | 4,405 | 4,360 | 4,370 | -40 | -0.9% | 773,700 |
| 2017/08/15 | 4,415 | 4,450 | 4,400 | 4,410 | +30 | +0.7% | 692,600 |
| 2017/08/14 | 4,400 | 4,410 | 4,360 | 4,380 | -60 | -1.4% | 890,300 |
| 2017/08/10 | 4,470 | 4,470 | 4,410 | 4,440 | -30 | -0.7% | 1,004,500 |
| 2017/08/09 | 4,510 | 4,515 | 4,425 | 4,470 | -55 | -1.2% | 1,087,000 |
| 2017/08/08 | 4,575 | 4,605 | 4,510 | 4,525 | -50 | -1.1% | 763,000 |
| 2017/08/07 | 4,650 | 4,650 | 4,570 | 4,575 | -45 | -1% | 570,500 |
| 2017/08/04 | 4,620 | 4,625 | 4,550 | 4,620 | -30 | -0.6% | 771,500 |
| 2017/08/03 | 4,635 | 4,675 | 4,630 | 4,650 | +15 | +0.3% | 824,600 |
| 2017/08/02 | 4,655 | 4,660 | 4,520 | 4,635 | -35 | -0.7% | 1,765,800 |
| 2017/08/01 | 4,660 | 4,730 | 4,650 | 4,670 | +20 | +0.4% | 908,500 |
| 2017/07/31 | 4,665 | 4,695 | 4,625 | 4,650 | -45 | -1% | 844,700 |
| 2017/07/28 | 4,765 | 4,785 | 4,680 | 4,695 | -90 | -1.9% | 724,100 |
| 2017/07/27 | 4,770 | 4,825 | 4,720 | 4,785 | -15 | -0.3% | 749,600 |
| 2017/07/26 | 4,805 | 4,845 | 4,780 | 4,800 | ±0 | ±0% | 539,300 |
1851～
1900
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
