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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 803 | 804 | 788 | 793 | -22 | -2.7% | 8,602,000 |
| 2010/07/21 | 828 | 828 | 807 | 815 | -5 | -0.6% | 5,485,000 |
| 2010/07/20 | 822 | 830 | 811 | 820 | -6 | -0.7% | 10,044,000 |
| 2010/07/16 | 852 | 852 | 822 | 826 | -30 | -3.5% | 5,002,000 |
| 2010/07/15 | 866 | 867 | 855 | 856 | -17 | -1.9% | 3,225,000 |
| 2010/07/14 | 872 | 876 | 866 | 873 | +25 | +2.9% | 3,701,000 |
| 2010/07/13 | 856 | 863 | 842 | 848 | -4 | -0.5% | 4,160,000 |
| 2010/07/12 | 854 | 864 | 848 | 852 | -2 | -0.2% | 4,242,000 |
| 2010/07/09 | 864 | 864 | 847 | 854 | -11 | -1.3% | 6,076,000 |
| 2010/07/08 | 865 | 869 | 858 | 865 | +26 | +3.1% | 5,431,000 |
| 2010/07/07 | 847 | 851 | 829 | 839 | -7 | -0.8% | 6,442,000 |
| 2010/07/06 | 831 | 846 | 813 | 846 | +11 | +1.3% | 5,283,000 |
| 2010/07/05 | 835 | 841 | 832 | 835 | +4 | +0.5% | 4,884,000 |
| 2010/07/02 | 829 | 837 | 823 | 831 | +2 | +0.2% | 6,163,000 |
| 2010/07/01 | 830 | 834 | 818 | 829 | -14 | -1.7% | 7,583,000 |
| 2010/06/30 | 839 | 848 | 837 | 843 | -25 | -2.9% | 7,726,000 |
| 2010/06/29 | 887 | 894 | 863 | 868 | -11 | -1.3% | 4,860,000 |
| 2010/06/28 | 897 | 897 | 875 | 879 | -11 | -1.2% | 4,626,000 |
| 2010/06/25 | 905 | 910 | 882 | 890 | -30 | -3.3% | 7,529,000 |
| 2010/06/24 | 935 | 941 | 920 | 920 | -25 | -2.6% | 5,025,000 |
| 2010/06/23 | 939 | 957 | 938 | 945 | -9 | -0.9% | 7,424,000 |
| 2010/06/22 | 955 | 968 | 952 | 954 | -2 | -0.2% | 5,408,000 |
| 2010/06/21 | 951 | 960 | 949 | 956 | +20 | +2.1% | 3,388,000 |
| 2010/06/18 | 945 | 947 | 934 | 936 | +1 | +0.1% | 4,287,000 |
| 2010/06/17 | 952 | 955 | 932 | 935 | -28 | -2.9% | 5,093,000 |
| 2010/06/16 | 959 | 967 | 959 | 963 | +16 | +1.7% | 5,027,000 |
| 2010/06/15 | 934 | 949 | 934 | 947 | +2 | +0.2% | 3,226,000 |
| 2010/06/14 | 945 | 951 | 940 | 945 | +17 | +1.8% | 3,030,000 |
| 2010/06/11 | 919 | 940 | 918 | 928 | +24 | +2.7% | 9,614,000 |
| 2010/06/10 | 909 | 912 | 887 | 904 | ±0 | ±0% | 7,150,000 |
| 2010/06/09 | 915 | 922 | 894 | 904 | -9 | -1% | 8,930,000 |
| 2010/06/08 | 926 | 930 | 912 | 913 | -28 | -3% | 9,708,000 |
| 2010/06/07 | 953 | 956 | 938 | 941 | -42 | -4.3% | 4,777,000 |
| 2010/06/04 | 980 | 996 | 971 | 983 | +9 | +0.9% | 7,097,000 |
| 2010/06/03 | 968 | 976 | 962 | 974 | +24 | +2.5% | 5,241,000 |
| 2010/06/02 | 946 | 962 | 937 | 950 | -11 | -1.1% | 6,144,000 |
| 2010/06/01 | 976 | 978 | 958 | 961 | -3 | -0.3% | 3,875,000 |
| 2010/05/31 | 957 | 975 | 950 | 964 | ±0 | ±0% | 5,365,000 |
| 2010/05/28 | 971 | 975 | 953 | 964 | +8 | +0.8% | 5,703,000 |
| 2010/05/27 | 902 | 958 | 902 | 956 | +39 | +4.3% | 7,374,000 |
| 2010/05/26 | 948 | 955 | 910 | 917 | -24 | -2.6% | 13,589,000 |
| 2010/05/25 | 960 | 964 | 933 | 941 | -33 | -3.4% | 6,439,000 |
| 2010/05/24 | 967 | 981 | 957 | 974 | -8 | -0.8% | 5,894,000 |
| 2010/05/21 | 961 | 983 | 953 | 982 | -24 | -2.4% | 10,483,000 |
| 2010/05/20 | 1,015 | 1,036 | 1,003 | 1,006 | -22 | -2.1% | 5,949,000 |
| 2010/05/19 | 1,000 | 1,030 | 997 | 1,028 | +1 | +0.1% | 6,762,000 |
| 2010/05/18 | 1,060 | 1,065 | 1,016 | 1,027 | -26 | -2.5% | 7,284,000 |
| 2010/05/17 | 1,079 | 1,080 | 1,040 | 1,053 | -39 | -3.6% | 7,698,000 |
| 2010/05/14 | 1,103 | 1,110 | 1,084 | 1,092 | -37 | -3.3% | 8,468,000 |
| 2010/05/13 | 1,100 | 1,136 | 1,091 | 1,129 | +64 | +6% | 10,076,000 |
3701～
3750
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
