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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,660 | 4,660 | 4,608 | 4,627 | -36 | -0.8% | 750,200 |
| 2025/08/18 | 4,600 | 4,663 | 4,591 | 4,663 | +82 | +1.8% | 1,120,900 |
| 2025/08/15 | 4,520 | 4,581 | 4,461 | 4,581 | +10 | +0.2% | 1,776,800 |
| 2025/08/14 | 4,632 | 4,650 | 4,564 | 4,571 | -85 | -1.8% | 754,100 |
| 2025/08/13 | 4,652 | 4,689 | 4,635 | 4,656 | +5 | +0.1% | 1,152,200 |
| 2025/08/12 | 4,632 | 4,669 | 4,621 | 4,651 | +15 | +0.3% | 1,193,800 |
| 2025/08/08 | 4,580 | 4,636 | 4,573 | 4,636 | +59 | +1.3% | 1,331,300 |
| 2025/08/07 | 4,564 | 4,598 | 4,536 | 4,577 | +12 | +0.3% | 912,000 |
| 2025/08/06 | 4,585 | 4,605 | 4,560 | 4,565 | -13 | -0.3% | 962,300 |
| 2025/08/05 | 4,507 | 4,612 | 4,475 | 4,578 | +80 | +1.8% | 1,484,800 |
| 2025/08/04 | 4,489 | 4,544 | 4,428 | 4,498 | -10 | -0.2% | 1,451,300 |
| 2025/08/01 | 4,560 | 4,592 | 4,333 | 4,508 | -38 | -0.8% | 4,791,200 |
| 2025/07/31 | 4,525 | 4,563 | 4,523 | 4,546 | +26 | +0.6% | 1,310,900 |
| 2025/07/30 | 4,485 | 4,520 | 4,474 | 4,520 | +35 | +0.8% | 744,600 |
| 2025/07/29 | 4,495 | 4,506 | 4,461 | 4,485 | -7 | -0.2% | 835,900 |
| 2025/07/28 | 4,456 | 4,510 | 4,452 | 4,492 | +32 | +0.7% | 1,209,700 |
| 2025/07/25 | 4,460 | 4,473 | 4,422 | 4,460 | -1 | ±0% | 964,300 |
| 2025/07/24 | 4,425 | 4,480 | 4,415 | 4,461 | +57 | +1.3% | 1,387,800 |
| 2025/07/23 | 4,303 | 4,419 | 4,293 | 4,404 | +163 | +3.8% | 1,987,300 |
| 2025/07/22 | 4,284 | 4,302 | 4,212 | 4,241 | -25 | -0.6% | 989,000 |
| 2025/07/18 | 4,278 | 4,282 | 4,255 | 4,266 | -8 | -0.2% | 542,700 |
| 2025/07/17 | 4,253 | 4,274 | 4,240 | 4,274 | +8 | +0.2% | 835,000 |
| 2025/07/16 | 4,319 | 4,321 | 4,254 | 4,266 | -53 | -1.2% | 729,400 |
| 2025/07/15 | 4,380 | 4,388 | 4,312 | 4,319 | -59 | -1.3% | 668,300 |
| 2025/07/14 | 4,372 | 4,406 | 4,370 | 4,378 | -16 | -0.4% | 684,800 |
| 2025/07/11 | 4,380 | 4,397 | 4,347 | 4,394 | +34 | +0.8% | 1,097,000 |
| 2025/07/10 | 4,349 | 4,369 | 4,337 | 4,360 | +11 | +0.3% | 957,900 |
| 2025/07/09 | 4,295 | 4,382 | 4,294 | 4,349 | +73 | +1.7% | 2,122,200 |
| 2025/07/08 | 4,200 | 4,285 | 4,196 | 4,276 | +81 | +1.9% | 1,331,000 |
| 2025/07/07 | 4,212 | 4,223 | 4,195 | 4,195 | -22 | -0.5% | 945,100 |
| 2025/07/04 | 4,295 | 4,295 | 4,217 | 4,217 | -63 | -1.5% | 946,700 |
| 2025/07/03 | 4,230 | 4,291 | 4,201 | 4,280 | +26 | +0.6% | 1,485,600 |
| 2025/07/02 | 4,190 | 4,255 | 4,186 | 4,254 | +61 | +1.5% | 1,201,800 |
| 2025/07/01 | 4,226 | 4,245 | 4,180 | 4,193 | -34 | -0.8% | 1,472,600 |
| 2025/06/30 | 4,240 | 4,258 | 4,215 | 4,227 | +13 | +0.3% | 1,345,000 |
| 2025/06/27 | 4,200 | 4,235 | 4,196 | 4,214 | -49 | -1.1% | 1,651,400 |
| 2025/06/26 | 4,232 | 4,280 | 4,232 | 4,263 | +17 | +0.4% | 1,577,900 |
| 2025/06/25 | 4,268 | 4,269 | 4,236 | 4,246 | ±0 | ±0% | 947,800 |
| 2025/06/24 | 4,283 | 4,295 | 4,246 | 4,246 | -2 | ±0% | 889,500 |
| 2025/06/23 | 4,266 | 4,275 | 4,226 | 4,248 | -18 | -0.4% | 871,000 |
| 2025/06/20 | 4,285 | 4,305 | 4,266 | 4,266 | -19 | -0.4% | 1,558,400 |
| 2025/06/19 | 4,331 | 4,335 | 4,273 | 4,285 | -39 | -0.9% | 768,600 |
| 2025/06/18 | 4,253 | 4,337 | 4,252 | 4,324 | +51 | +1.2% | 1,103,200 |
| 2025/06/17 | 4,230 | 4,273 | 4,223 | 4,273 | +51 | +1.2% | 797,600 |
| 2025/06/16 | 4,256 | 4,273 | 4,222 | 4,222 | -26 | -0.6% | 1,086,900 |
| 2025/06/13 | 4,275 | 4,281 | 4,238 | 4,248 | -40 | -0.9% | 1,260,400 |
| 2025/06/12 | 4,300 | 4,313 | 4,278 | 4,288 | -33 | -0.8% | 976,900 |
| 2025/06/11 | 4,302 | 4,340 | 4,301 | 4,321 | +35 | +0.8% | 788,400 |
| 2025/06/10 | 4,309 | 4,330 | 4,286 | 4,286 | +3 | +0.1% | 819,000 |
| 2025/06/09 | 4,328 | 4,347 | 4,276 | 4,283 | -7 | -0.2% | 1,088,000 |
1～
50
件表示中 / 3765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 | 462,700円 | -0.9% | - | 4.54% | 17.24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 | 543,300円 | +5.4% | -3.2% | 3.35% | 11.99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 |
| ＴＯＴＯ | 385,400円 | +4.0% | +3.4% | 2.59% | 20.59倍 | 1.22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 | 226,000円 | +1.7% | -10.5% | 2.92% | 12.05倍 | 0.92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 | 4,187,000円 | +6.9% | +3.6% | 0.24% | 21.26倍 | 4.04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
