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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 924 | 925 | 914 | 925 | -7 | -0.8% | 4,858,000 |
| 2017/05/12 | 940 | 942 | 924 | 932 | -6 | -0.6% | 5,548,000 |
| 2017/05/11 | 940 | 942 | 934 | 938 | -1 | -0.1% | 7,393,000 |
| 2017/05/10 | 936 | 960 | 923 | 939 | -54 | -5.4% | 17,772,000 |
| 2017/05/09 | 1,003 | 1,004 | 985 | 993 | -11 | -1.1% | 5,121,000 |
| 2017/05/08 | 1,007 | 1,009 | 1,000 | 1,004 | +12 | +1.2% | 6,635,000 |
| 2017/05/02 | 980 | 1,002 | 978 | 992 | +14 | +1.4% | 6,137,000 |
| 2017/05/01 | 962 | 978 | 959 | 978 | +12 | +1.2% | 4,355,000 |
| 2017/04/28 | 967 | 974 | 959 | 966 | +6 | +0.6% | 4,607,000 |
| 2017/04/27 | 950 | 964 | 945 | 960 | +5 | +0.5% | 5,492,000 |
| 2017/04/26 | 936 | 957 | 933 | 955 | +23 | +2.5% | 5,643,000 |
| 2017/04/25 | 915 | 933 | 910 | 932 | +17 | +1.9% | 4,124,000 |
| 2017/04/24 | 926 | 927 | 911 | 915 | -1 | -0.1% | 3,998,000 |
| 2017/04/21 | 926 | 929 | 909 | 916 | +35 | +4% | 8,588,000 |
| 2017/04/20 | 885 | 891 | 879 | 881 | -5 | -0.6% | 4,913,000 |
| 2017/04/19 | 873 | 890 | 869 | 886 | +11 | +1.3% | 5,243,000 |
| 2017/04/18 | 876 | 888 | 868 | 875 | +4 | +0.5% | 3,167,000 |
| 2017/04/17 | 861 | 872 | 855 | 871 | +2 | +0.2% | 4,217,000 |
| 2017/04/14 | 873 | 873 | 854 | 869 | -4 | -0.5% | 5,142,000 |
| 2017/04/13 | 884 | 884 | 865 | 873 | -13 | -1.5% | 4,754,000 |
| 2017/04/12 | 895 | 899 | 882 | 886 | -9 | -1% | 4,958,000 |
| 2017/04/11 | 893 | 897 | 886 | 895 | -1 | -0.1% | 3,817,000 |
| 2017/04/10 | 888 | 896 | 884 | 896 | +13 | +1.5% | 3,618,000 |
| 2017/04/07 | 880 | 891 | 874 | 883 | +10 | +1.1% | 6,787,000 |
| 2017/04/06 | 885 | 889 | 871 | 873 | -13 | -1.5% | 4,112,000 |
| 2017/04/05 | 892 | 900 | 882 | 886 | -2 | -0.2% | 4,756,000 |
| 2017/04/04 | 898 | 898 | 880 | 888 | -12 | -1.3% | 5,257,000 |
| 2017/04/03 | 912 | 913 | 897 | 900 | -2 | -0.2% | 4,251,000 |
| 2017/03/31 | 921 | 922 | 902 | 902 | -11 | -1.2% | 4,111,000 |
| 2017/03/30 | 925 | 928 | 910 | 913 | -14 | -1.5% | 3,257,000 |
| 2017/03/29 | 934 | 938 | 925 | 927 | +1 | +0.1% | 3,765,000 |
| 2017/03/28 | 916 | 927 | 916 | 926 | +22 | +2.4% | 5,603,000 |
| 2017/03/27 | 900 | 905 | 895 | 904 | -7 | -0.8% | 3,083,000 |
| 2017/03/24 | 905 | 919 | 903 | 911 | +3 | +0.3% | 3,685,000 |
| 2017/03/23 | 905 | 914 | 903 | 908 | ±0 | ±0% | 4,180,000 |
| 2017/03/22 | 917 | 925 | 908 | 908 | -23 | -2.5% | 4,631,000 |
| 2017/03/21 | 913 | 935 | 912 | 931 | +3 | +0.3% | 4,473,000 |
| 2017/03/17 | 936 | 940 | 927 | 928 | -15 | -1.6% | 5,729,000 |
| 2017/03/16 | 934 | 946 | 932 | 943 | +3 | +0.3% | 4,220,000 |
| 2017/03/15 | 942 | 947 | 939 | 940 | -3 | -0.3% | 2,524,000 |
| 2017/03/14 | 940 | 947 | 937 | 943 | +7 | +0.7% | 3,409,000 |
| 2017/03/13 | 940 | 940 | 932 | 936 | -4 | -0.4% | 3,056,000 |
| 2017/03/10 | 940 | 940 | 933 | 940 | +17 | +1.8% | 5,749,000 |
| 2017/03/09 | 925 | 927 | 920 | 923 | +6 | +0.7% | 2,980,000 |
| 2017/03/08 | 926 | 934 | 915 | 917 | -1 | -0.1% | 4,293,000 |
| 2017/03/07 | 919 | 925 | 917 | 918 | ±0 | ±0% | 3,531,000 |
| 2017/03/06 | 920 | 920 | 910 | 918 | -5 | -0.5% | 3,349,000 |
| 2017/03/03 | 924 | 933 | 919 | 923 | -1 | -0.1% | 4,626,000 |
| 2017/03/02 | 932 | 938 | 924 | 924 | +7 | +0.8% | 4,894,000 |
| 2017/03/01 | 917 | 924 | 909 | 917 | -1 | -0.1% | 5,993,000 |
1951～
2000
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
