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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 5,535 | 5,561 | 5,519 | 5,521 | -4 | -0.1% | 513,400 |
| 2024/03/25 | 5,557 | 5,579 | 5,525 | 5,525 | -49 | -0.9% | 707,900 |
| 2024/03/22 | 5,552 | 5,590 | 5,541 | 5,574 | +26 | +0.5% | 619,900 |
| 2024/03/21 | 5,585 | 5,595 | 5,508 | 5,548 | +15 | +0.3% | 855,200 |
| 2024/03/19 | 5,508 | 5,535 | 5,479 | 5,533 | +19 | +0.3% | 715,900 |
| 2024/03/18 | 5,485 | 5,527 | 5,468 | 5,514 | +54 | +1% | 759,300 |
| 2024/03/15 | 5,418 | 5,473 | 5,411 | 5,460 | +50 | +0.9% | 1,458,100 |
| 2024/03/14 | 5,388 | 5,420 | 5,365 | 5,410 | +52 | +1% | 906,000 |
| 2024/03/13 | 5,340 | 5,375 | 5,328 | 5,358 | +41 | +0.8% | 755,200 |
| 2024/03/12 | 5,285 | 5,317 | 5,240 | 5,317 | +36 | +0.7% | 561,500 |
| 2024/03/11 | 5,326 | 5,332 | 5,236 | 5,281 | -81 | -1.5% | 832,100 |
| 2024/03/08 | 5,291 | 5,372 | 5,274 | 5,362 | +73 | +1.4% | 900,100 |
| 2024/03/07 | 5,339 | 5,373 | 5,280 | 5,289 | -47 | -0.9% | 835,000 |
| 2024/03/06 | 5,249 | 5,345 | 5,243 | 5,336 | +50 | +0.9% | 900,500 |
| 2024/03/05 | 5,340 | 5,343 | 5,286 | 5,286 | -62 | -1.2% | 1,005,900 |
| 2024/03/04 | 5,367 | 5,405 | 5,338 | 5,348 | -29 | -0.5% | 866,700 |
| 2024/03/01 | 5,363 | 5,387 | 5,354 | 5,377 | +24 | +0.4% | 849,700 |
| 2024/02/29 | 5,395 | 5,401 | 5,302 | 5,353 | -59 | -1.1% | 1,565,100 |
| 2024/02/28 | 5,423 | 5,427 | 5,395 | 5,412 | -4 | -0.1% | 592,300 |
| 2024/02/27 | 5,386 | 5,433 | 5,386 | 5,416 | -14 | -0.3% | 750,000 |
| 2024/02/26 | 5,425 | 5,453 | 5,383 | 5,430 | +18 | +0.3% | 1,008,400 |
| 2024/02/22 | 5,425 | 5,456 | 5,386 | 5,412 | -3 | -0.1% | 891,200 |
| 2024/02/21 | 5,415 | 5,421 | 5,368 | 5,415 | -9 | -0.2% | 685,600 |
| 2024/02/20 | 5,450 | 5,459 | 5,413 | 5,424 | +4 | +0.1% | 615,700 |
| 2024/02/19 | 5,360 | 5,465 | 5,354 | 5,420 | +77 | +1.4% | 965,400 |
| 2024/02/16 | 5,310 | 5,372 | 5,306 | 5,343 | +53 | +1% | 1,296,900 |
| 2024/02/15 | 5,357 | 5,371 | 5,263 | 5,290 | -67 | -1.3% | 1,254,800 |
| 2024/02/14 | 5,320 | 5,379 | 5,292 | 5,357 | +55 | +1% | 1,475,600 |
| 2024/02/13 | 5,308 | 5,334 | 5,276 | 5,302 | +25 | +0.5% | 1,346,200 |
| 2024/02/09 | 5,263 | 5,341 | 5,262 | 5,277 | +15 | +0.3% | 1,959,500 |
| 2024/02/08 | 5,377 | 5,422 | 5,261 | 5,262 | -415 | -7.3% | 4,639,800 |
| 2024/02/07 | 5,600 | 5,711 | 5,598 | 5,677 | +81 | +1.4% | 2,065,400 |
| 2024/02/06 | 5,573 | 5,656 | 5,572 | 5,596 | +26 | +0.5% | 1,382,500 |
| 2024/02/05 | 5,545 | 5,599 | 5,541 | 5,570 | +40 | +0.7% | 575,400 |
| 2024/02/02 | 5,550 | 5,566 | 5,514 | 5,530 | -5 | -0.1% | 504,400 |
| 2024/02/01 | 5,532 | 5,544 | 5,503 | 5,535 | -31 | -0.6% | 600,900 |
| 2024/01/31 | 5,522 | 5,568 | 5,502 | 5,566 | +44 | +0.8% | 800,900 |
| 2024/01/30 | 5,575 | 5,577 | 5,510 | 5,522 | -35 | -0.6% | 806,000 |
| 2024/01/29 | 5,490 | 5,578 | 5,479 | 5,557 | +89 | +1.6% | 1,182,100 |
| 2024/01/26 | 5,444 | 5,511 | 5,391 | 5,468 | +43 | +0.8% | 1,336,300 |
| 2024/01/25 | 5,415 | 5,425 | 5,372 | 5,425 | -7 | -0.1% | 696,000 |
| 2024/01/24 | 5,357 | 5,443 | 5,357 | 5,432 | +34 | +0.6% | 891,000 |
| 2024/01/23 | 5,385 | 5,415 | 5,356 | 5,398 | +21 | +0.4% | 939,700 |
| 2024/01/22 | 5,350 | 5,378 | 5,327 | 5,377 | +71 | +1.3% | 837,700 |
| 2024/01/19 | 5,379 | 5,387 | 5,290 | 5,306 | -54 | -1% | 985,300 |
| 2024/01/18 | 5,366 | 5,394 | 5,356 | 5,360 | +8 | +0.1% | 789,400 |
| 2024/01/17 | 5,367 | 5,378 | 5,338 | 5,352 | +14 | +0.3% | 1,045,600 |
| 2024/01/16 | 5,320 | 5,364 | 5,304 | 5,338 | -25 | -0.5% | 946,100 |
| 2024/01/15 | 5,401 | 5,436 | 5,357 | 5,363 | -30 | -0.6% | 1,094,200 |
| 2024/01/12 | 5,484 | 5,484 | 5,359 | 5,393 | -29 | -0.5% | 1,321,200 |
301～
350
件表示中 / 3722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 | 430,500円 | +4.0% | - | 4.88% | 11.42倍 | 0.63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 | 481,600円 | +5.4% | -3.2% | 3.78% | 10.62倍 | 1.42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 | 362,400円 | +4.0% | +3.4% | 2.76% | 19.66倍 | 1.17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 | 177,200円 | +1.7% | -10.5% | 3.72% | 9.45倍 | 0.72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 | 3,990,000円 | +6.9% | +3.6% | 0.26% | 20.26倍 | 3.85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
