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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 898 | 902 | 892 | 893 | -17 | -1.9% | 5,956,000 |
| 2011/07/28 | 918 | 919 | 905 | 910 | -17 | -1.8% | 4,168,000 |
| 2011/07/27 | 935 | 939 | 926 | 927 | -20 | -2.1% | 4,893,000 |
| 2011/07/26 | 940 | 950 | 935 | 947 | +15 | +1.6% | 3,031,000 |
| 2011/07/25 | 939 | 942 | 932 | 932 | -13 | -1.4% | 1,537,000 |
| 2011/07/22 | 938 | 951 | 938 | 945 | +16 | +1.7% | 4,329,000 |
| 2011/07/21 | 934 | 936 | 927 | 929 | ±0 | ±0% | 2,446,000 |
| 2011/07/20 | 929 | 932 | 925 | 929 | +10 | +1.1% | 2,019,000 |
| 2011/07/19 | 929 | 931 | 919 | 919 | -15 | -1.6% | 2,281,000 |
| 2011/07/15 | 930 | 936 | 927 | 934 | +2 | +0.2% | 2,274,000 |
| 2011/07/14 | 931 | 936 | 926 | 932 | -3 | -0.3% | 2,605,000 |
| 2011/07/13 | 929 | 937 | 927 | 935 | +6 | +0.6% | 2,437,000 |
| 2011/07/12 | 936 | 937 | 925 | 929 | -22 | -2.3% | 3,925,000 |
| 2011/07/11 | 955 | 960 | 949 | 951 | -11 | -1.1% | 3,010,000 |
| 2011/07/08 | 970 | 972 | 959 | 962 | +3 | +0.3% | 3,600,000 |
| 2011/07/07 | 971 | 980 | 958 | 959 | -14 | -1.4% | 6,494,000 |
| 2011/07/06 | 955 | 974 | 953 | 973 | +21 | +2.2% | 4,795,000 |
| 2011/07/05 | 954 | 957 | 950 | 952 | +2 | +0.2% | 2,669,000 |
| 2011/07/04 | 953 | 954 | 946 | 950 | +10 | +1.1% | 2,893,000 |
| 2011/07/01 | 950 | 958 | 938 | 940 | +4 | +0.4% | 4,775,000 |
| 2011/06/30 | 926 | 939 | 921 | 936 | +15 | +1.6% | 6,415,000 |
| 2011/06/29 | 910 | 921 | 906 | 921 | +19 | +2.1% | 4,983,000 |
| 2011/06/28 | 905 | 910 | 899 | 902 | -5 | -0.6% | 5,959,000 |
| 2011/06/27 | 911 | 913 | 904 | 907 | -12 | -1.3% | 4,353,000 |
| 2011/06/24 | 909 | 920 | 907 | 919 | +14 | +1.5% | 5,195,000 |
| 2011/06/23 | 909 | 914 | 902 | 905 | -13 | -1.4% | 5,882,000 |
| 2011/06/22 | 903 | 919 | 903 | 918 | +15 | +1.7% | 4,488,000 |
| 2011/06/21 | 904 | 906 | 892 | 903 | ±0 | ±0% | 3,778,000 |
| 2011/06/20 | 900 | 911 | 898 | 903 | +1 | +0.1% | 2,456,000 |
| 2011/06/17 | 911 | 915 | 898 | 902 | -8 | -0.9% | 4,867,000 |
| 2011/06/16 | 915 | 918 | 909 | 910 | -14 | -1.5% | 2,955,000 |
| 2011/06/15 | 918 | 928 | 913 | 924 | +7 | +0.8% | 3,794,000 |
| 2011/06/14 | 911 | 918 | 907 | 917 | +7 | +0.8% | 3,642,000 |
| 2011/06/13 | 905 | 913 | 901 | 910 | -3 | -0.3% | 2,826,000 |
| 2011/06/10 | 910 | 921 | 906 | 913 | +1 | +0.1% | 6,909,000 |
| 2011/06/09 | 919 | 919 | 905 | 912 | -3 | -0.3% | 3,751,000 |
| 2011/06/08 | 912 | 921 | 905 | 915 | +8 | +0.9% | 5,027,000 |
| 2011/06/07 | 899 | 915 | 898 | 907 | +5 | +0.6% | 6,434,000 |
| 2011/06/06 | 920 | 924 | 899 | 902 | -25 | -2.7% | 5,867,000 |
| 2011/06/03 | 935 | 941 | 926 | 927 | -3 | -0.3% | 6,175,000 |
| 2011/06/02 | 938 | 942 | 929 | 930 | -30 | -3.1% | 7,643,000 |
| 2011/06/01 | 955 | 962 | 950 | 960 | +3 | +0.3% | 4,805,000 |
| 2011/05/31 | 930 | 960 | 928 | 957 | +18 | +1.9% | 6,044,000 |
| 2011/05/30 | 945 | 950 | 936 | 939 | -7 | -0.7% | 3,028,000 |
| 2011/05/27 | 950 | 957 | 941 | 946 | -10 | -1% | 3,864,000 |
| 2011/05/26 | 942 | 958 | 938 | 956 | +27 | +2.9% | 6,472,000 |
| 2011/05/25 | 935 | 942 | 925 | 929 | -14 | -1.5% | 5,423,000 |
| 2011/05/24 | 947 | 950 | 934 | 943 | -16 | -1.7% | 4,823,000 |
| 2011/05/23 | 962 | 965 | 951 | 959 | -9 | -0.9% | 3,571,000 |
| 2011/05/20 | 970 | 980 | 961 | 968 | +1 | +0.1% | 5,201,000 |
3451～
3500
件表示中 / 3776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 | 464,700円 | -0.9% | - | 4.52% | 17.31倍 | 0.71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 | 544,400円 | +5.4% | -3.2% | 3.34% | 12.01倍 | 1.60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 |
| ガイシ | 233,500円 | +1.7% | -10.5% | 2.83% | 12.45倍 | 0.95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 |
| ＴＯＴＯ | 392,300円 | +4.0% | +3.4% | 2.55% | 20.81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 |
| 太平洋セメ | 406,800円 | +6.0% | +10.1% | 2.46% | 7.56倍 | 0.71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
