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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 974 | 974 | 964 | 970 | +10 | +1% | 3,265,000 |
| 2011/01/12 | 967 | 970 | 957 | 960 | -4 | -0.4% | 5,104,000 |
| 2011/01/11 | 974 | 977 | 963 | 964 | -15 | -1.5% | 6,055,000 |
| 2011/01/07 | 975 | 982 | 968 | 979 | +2 | +0.2% | 3,988,000 |
| 2011/01/06 | 980 | 984 | 975 | 977 | +6 | +0.6% | 4,749,000 |
| 2011/01/05 | 965 | 974 | 960 | 971 | +9 | +0.9% | 5,812,000 |
| 2011/01/04 | 964 | 968 | 956 | 962 | +13 | +1.4% | 4,938,000 |
| 2010/12/30 | 959 | 963 | 948 | 949 | -16 | -1.7% | 3,295,000 |
| 2010/12/29 | 950 | 973 | 943 | 965 | +8 | +0.8% | 4,613,000 |
| 2010/12/28 | 966 | 968 | 956 | 957 | -16 | -1.6% | 2,780,000 |
| 2010/12/27 | 959 | 974 | 959 | 973 | +14 | +1.5% | 3,613,000 |
| 2010/12/24 | 958 | 962 | 956 | 959 | -4 | -0.4% | 2,159,000 |
| 2010/12/22 | 960 | 972 | 957 | 963 | +4 | +0.4% | 5,687,000 |
| 2010/12/21 | 939 | 962 | 939 | 959 | +25 | +2.7% | 5,886,000 |
| 2010/12/20 | 939 | 941 | 929 | 934 | -3 | -0.3% | 4,363,000 |
| 2010/12/17 | 940 | 943 | 933 | 937 | +2 | +0.2% | 3,621,000 |
| 2010/12/16 | 928 | 942 | 927 | 935 | +5 | +0.5% | 4,103,000 |
| 2010/12/15 | 941 | 948 | 929 | 930 | -2 | -0.2% | 6,693,000 |
| 2010/12/14 | 930 | 935 | 926 | 932 | +2 | +0.2% | 2,817,000 |
| 2010/12/13 | 923 | 930 | 917 | 930 | +8 | +0.9% | 3,169,000 |
| 2010/12/10 | 939 | 939 | 919 | 922 | -12 | -1.3% | 8,965,000 |
| 2010/12/09 | 943 | 948 | 931 | 934 | -18 | -1.9% | 7,694,000 |
| 2010/12/08 | 940 | 953 | 938 | 952 | +11 | +1.2% | 7,444,000 |
| 2010/12/07 | 936 | 941 | 928 | 941 | +7 | +0.7% | 5,783,000 |
| 2010/12/06 | 930 | 942 | 926 | 934 | +5 | +0.5% | 4,382,000 |
| 2010/12/03 | 940 | 942 | 924 | 929 | ±0 | ±0% | 4,062,000 |
| 2010/12/02 | 920 | 929 | 912 | 929 | +24 | +2.7% | 8,607,000 |
| 2010/12/01 | 918 | 918 | 889 | 905 | -28 | -3% | 13,199,000 |
| 2010/11/30 | 948 | 953 | 928 | 933 | -22 | -2.3% | 10,422,000 |
| 2010/11/29 | 938 | 959 | 937 | 955 | +12 | +1.3% | 8,578,000 |
| 2010/11/26 | 946 | 960 | 942 | 943 | +1 | +0.1% | 7,936,000 |
| 2010/11/25 | 942 | 947 | 928 | 942 | +15 | +1.6% | 6,251,000 |
| 2010/11/24 | 918 | 931 | 913 | 927 | -7 | -0.7% | 6,774,000 |
| 2010/11/22 | 931 | 937 | 924 | 934 | +17 | +1.9% | 4,506,000 |
| 2010/11/19 | 943 | 943 | 913 | 917 | -5 | -0.5% | 8,913,000 |
| 2010/11/18 | 890 | 924 | 887 | 922 | +33 | +3.7% | 11,195,000 |
| 2010/11/17 | 875 | 890 | 875 | 889 | +1 | +0.1% | 5,726,000 |
| 2010/11/16 | 892 | 897 | 882 | 888 | +2 | +0.2% | 5,542,000 |
| 2010/11/15 | 876 | 886 | 873 | 886 | +13 | +1.5% | 5,593,000 |
| 2010/11/12 | 888 | 891 | 867 | 873 | -21 | -2.3% | 6,796,000 |
| 2010/11/11 | 892 | 899 | 888 | 894 | +8 | +0.9% | 4,600,000 |
| 2010/11/10 | 882 | 890 | 880 | 886 | +1 | +0.1% | 5,029,000 |
| 2010/11/09 | 871 | 885 | 870 | 885 | +21 | +2.4% | 9,258,000 |
| 2010/11/08 | 864 | 868 | 851 | 864 | +45 | +5.5% | 12,177,000 |
| 2010/11/05 | 820 | 830 | 816 | 819 | +20 | +2.5% | 7,376,000 |
| 2010/11/04 | 782 | 803 | 777 | 799 | +17 | +2.2% | 10,235,000 |
| 2010/11/02 | 778 | 789 | 775 | 782 | +7 | +0.9% | 6,342,000 |
| 2010/11/01 | 768 | 786 | 765 | 775 | +2 | +0.3% | 6,405,000 |
| 2010/10/29 | 780 | 782 | 764 | 773 | -8 | -1% | 8,733,000 |
| 2010/10/28 | 802 | 806 | 772 | 781 | -34 | -4.2% | 19,603,000 |
3501～
3550
件表示中 / 3692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 | 442,500円 | +4.0% | - | 4.75% | 11.74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 | 481,400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 | 378,100円 | +4.0% | +3.4% | 2.64% | 20.69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 | 177,600円 | +1.7% | -10.5% | 3.72% | 9.46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 |
| 太平洋セメ | 382,800円 | +3.2% | +27.8% | 2.09% | 7.61倍 | 0.68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
