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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,261 | 4,300 | 4,258 | 4,294 | +42 | +1% | 373,900 |
| 2025/04/17 | 4,201 | 4,252 | 4,196 | 4,252 | +21 | +0.5% | 437,600 |
| 2025/04/16 | 4,250 | 4,261 | 4,199 | 4,231 | -27 | -0.6% | 503,500 |
| 2025/04/15 | 4,270 | 4,293 | 4,247 | 4,258 | +24 | +0.6% | 644,500 |
| 2025/04/14 | 4,228 | 4,268 | 4,217 | 4,234 | +51 | +1.2% | 694,500 |
| 2025/04/11 | 4,070 | 4,206 | 4,035 | 4,183 | -27 | -0.6% | 1,216,500 |
| 2025/04/10 | 4,220 | 4,220 | 4,133 | 4,210 | +297 | +7.6% | 1,221,200 |
| 2025/04/09 | 4,010 | 4,019 | 3,875 | 3,913 | -164 | -4% | 1,593,600 |
| 2025/04/08 | 4,050 | 4,144 | 4,025 | 4,077 | +138 | +3.5% | 1,304,400 |
| 2025/04/07 | 3,982 | 4,045 | 3,870 | 3,939 | -361 | -8.4% | 2,026,100 |
| 2025/04/04 | 4,369 | 4,394 | 4,221 | 4,300 | -128 | -2.9% | 1,416,200 |
| 2025/04/03 | 4,389 | 4,440 | 4,354 | 4,428 | -101 | -2.2% | 1,308,300 |
| 2025/04/02 | 4,613 | 4,613 | 4,521 | 4,529 | -35 | -0.8% | 748,100 |
| 2025/04/01 | 4,592 | 4,619 | 4,556 | 4,564 | +19 | +0.4% | 655,500 |
| 2025/03/31 | 4,615 | 4,616 | 4,529 | 4,545 | -128 | -2.7% | 1,145,200 |
| 2025/03/28 | 4,682 | 4,702 | 4,637 | 4,673 | -53 | -1.1% | 737,900 |
| 2025/03/27 | 4,705 | 4,726 | 4,671 | 4,726 | +21 | +0.4% | 815,900 |
| 2025/03/26 | 4,670 | 4,715 | 4,663 | 4,705 | +55 | +1.2% | 1,019,800 |
| 2025/03/25 | 4,645 | 4,683 | 4,612 | 4,650 | +28 | +0.6% | 791,100 |
| 2025/03/24 | 4,680 | 4,694 | 4,605 | 4,622 | -50 | -1.1% | 754,600 |
| 2025/03/21 | 4,680 | 4,705 | 4,650 | 4,672 | -21 | -0.4% | 991,700 |
| 2025/03/19 | 4,675 | 4,725 | 4,671 | 4,693 | +8 | +0.2% | 805,000 |
| 2025/03/18 | 4,700 | 4,721 | 4,684 | 4,685 | +4 | +0.1% | 795,600 |
| 2025/03/17 | 4,650 | 4,690 | 4,648 | 4,681 | +49 | +1.1% | 702,000 |
| 2025/03/14 | 4,635 | 4,666 | 4,605 | 4,632 | -40 | -0.9% | 1,292,200 |
| 2025/03/13 | 4,685 | 4,711 | 4,668 | 4,672 | -40 | -0.8% | 743,300 |
| 2025/03/12 | 4,603 | 4,712 | 4,580 | 4,712 | +62 | +1.3% | 972,400 |
| 2025/03/11 | 4,695 | 4,704 | 4,600 | 4,650 | -90 | -1.9% | 1,453,900 |
| 2025/03/10 | 4,734 | 4,786 | 4,691 | 4,740 | +25 | +0.5% | 1,190,000 |
| 2025/03/07 | 4,700 | 4,785 | 4,683 | 4,715 | -44 | -0.9% | 1,238,700 |
| 2025/03/06 | 4,536 | 4,769 | 4,525 | 4,759 | +260 | +5.8% | 2,898,900 |
| 2025/03/05 | 4,441 | 4,505 | 4,412 | 4,499 | +72 | +1.6% | 919,800 |
| 2025/03/04 | 4,461 | 4,480 | 4,401 | 4,427 | -34 | -0.8% | 715,000 |
| 2025/03/03 | 4,470 | 4,508 | 4,423 | 4,461 | -33 | -0.7% | 887,300 |
| 2025/02/28 | 4,557 | 4,571 | 4,485 | 4,494 | -89 | -1.9% | 1,112,300 |
| 2025/02/27 | 4,559 | 4,588 | 4,552 | 4,583 | +24 | +0.5% | 677,100 |
| 2025/02/26 | 4,546 | 4,568 | 4,480 | 4,559 | +5 | +0.1% | 1,001,800 |
| 2025/02/25 | 4,463 | 4,565 | 4,460 | 4,554 | +82 | +1.8% | 1,255,900 |
| 2025/02/21 | 4,499 | 4,514 | 4,451 | 4,472 | +9 | +0.2% | 965,000 |
| 2025/02/20 | 4,421 | 4,509 | 4,420 | 4,463 | -35 | -0.8% | 1,367,400 |
| 2025/02/19 | 4,371 | 4,520 | 4,365 | 4,498 | +142 | +3.3% | 1,873,600 |
| 2025/02/18 | 4,290 | 4,378 | 4,274 | 4,356 | +65 | +1.5% | 1,058,800 |
| 2025/02/17 | 4,365 | 4,374 | 4,290 | 4,291 | -73 | -1.7% | 763,400 |
| 2025/02/14 | 4,330 | 4,433 | 4,330 | 4,364 | +20 | +0.5% | 1,404,700 |
| 2025/02/13 | 4,270 | 4,357 | 4,265 | 4,344 | +96 | +2.3% | 1,196,400 |
| 2025/02/12 | 4,320 | 4,321 | 4,227 | 4,248 | -30 | -0.7% | 1,410,500 |
| 2025/02/10 | 4,230 | 4,301 | 4,220 | 4,278 | +88 | +2.1% | 1,602,300 |
| 2025/02/07 | 4,418 | 4,468 | 4,141 | 4,190 | -207 | -4.7% | 2,848,500 |
| 2025/02/06 | 4,346 | 4,412 | 4,323 | 4,397 | +109 | +2.5% | 1,087,900 |
| 2025/02/05 | 4,322 | 4,344 | 4,284 | 4,288 | -32 | -0.7% | 944,300 |
1～
50
件表示中 / 3683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 | 429,400円 | +4.0% | - | 4.89% | 11.39倍 | 0.64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 | 409,000円 | +6.3% | +15.2% | 4.33% | 8.54倍 | 1.25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 | 348,600円 | +4.0% | -6.8% | 2.87% | 16.43倍 | 1.11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 | 167,700円 | +7.1% | +17.4% | 3.58% | 9.28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 | 387,800円 | +3.2% | +27.8% | 2.06% | 7.71倍 | 0.69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
