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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,622 | 4,657 | 4,621 | 4,623 | +1 | ±0% | 505,300 |
| 2024/11/21 | 4,645 | 4,657 | 4,622 | 4,622 | -19 | -0.4% | 417,300 |
| 2024/11/20 | 4,662 | 4,709 | 4,637 | 4,641 | -41 | -0.9% | 561,600 |
| 2024/11/19 | 4,698 | 4,726 | 4,660 | 4,682 | -19 | -0.4% | 581,600 |
| 2024/11/18 | 4,730 | 4,744 | 4,684 | 4,701 | -43 | -0.9% | 511,900 |
| 2024/11/15 | 4,740 | 4,766 | 4,728 | 4,744 | +44 | +0.9% | 754,200 |
| 2024/11/14 | 4,750 | 4,787 | 4,693 | 4,700 | -38 | -0.8% | 800,000 |
| 2024/11/13 | 4,730 | 4,771 | 4,725 | 4,738 | -18 | -0.4% | 524,100 |
| 2024/11/12 | 4,761 | 4,787 | 4,725 | 4,756 | +31 | +0.7% | 687,700 |
| 2024/11/11 | 4,750 | 4,761 | 4,708 | 4,725 | -37 | -0.8% | 659,900 |
| 2024/11/08 | 4,855 | 4,858 | 4,751 | 4,762 | -84 | -1.7% | 653,600 |
| 2024/11/07 | 4,809 | 4,855 | 4,787 | 4,846 | +63 | +1.3% | 796,700 |
| 2024/11/06 | 4,736 | 4,838 | 4,735 | 4,783 | +47 | +1% | 865,700 |
| 2024/11/05 | 4,660 | 4,800 | 4,660 | 4,736 | -178 | -3.6% | 1,453,300 |
| 2024/11/01 | 4,650 | 4,941 | 4,627 | 4,914 | +212 | +4.5% | 2,139,500 |
| 2024/10/31 | 4,686 | 4,733 | 4,674 | 4,702 | +20 | +0.4% | 994,300 |
| 2024/10/30 | 4,650 | 4,720 | 4,634 | 4,682 | +67 | +1.5% | 1,555,200 |
| 2024/10/29 | 4,600 | 4,632 | 4,586 | 4,615 | +36 | +0.8% | 701,500 |
| 2024/10/28 | 4,531 | 4,590 | 4,510 | 4,579 | +48 | +1.1% | 648,500 |
| 2024/10/25 | 4,540 | 4,551 | 4,508 | 4,531 | -37 | -0.8% | 490,800 |
| 2024/10/24 | 4,551 | 4,587 | 4,535 | 4,568 | -23 | -0.5% | 519,400 |
| 2024/10/23 | 4,611 | 4,642 | 4,590 | 4,591 | -30 | -0.6% | 394,900 |
| 2024/10/22 | 4,660 | 4,660 | 4,582 | 4,621 | -39 | -0.8% | 657,400 |
| 2024/10/21 | 4,654 | 4,673 | 4,632 | 4,660 | +20 | +0.4% | 418,100 |
| 2024/10/18 | 4,680 | 4,680 | 4,637 | 4,640 | -8 | -0.2% | 407,700 |
| 2024/10/17 | 4,680 | 4,697 | 4,644 | 4,648 | +9 | +0.2% | 690,800 |
| 2024/10/16 | 4,650 | 4,673 | 4,605 | 4,639 | -46 | -1% | 803,200 |
| 2024/10/15 | 4,735 | 4,737 | 4,683 | 4,685 | -18 | -0.4% | 739,100 |
| 2024/10/11 | 4,750 | 4,760 | 4,703 | 4,703 | -52 | -1.1% | 606,900 |
| 2024/10/10 | 4,752 | 4,770 | 4,742 | 4,755 | +28 | +0.6% | 568,200 |
| 2024/10/09 | 4,799 | 4,822 | 4,712 | 4,727 | -48 | -1% | 707,200 |
| 2024/10/08 | 4,770 | 4,802 | 4,760 | 4,775 | -30 | -0.6% | 482,500 |
| 2024/10/07 | 4,834 | 4,849 | 4,800 | 4,805 | +40 | +0.8% | 685,200 |
| 2024/10/04 | 4,777 | 4,777 | 4,735 | 4,765 | +20 | +0.4% | 609,900 |
| 2024/10/03 | 4,779 | 4,782 | 4,734 | 4,745 | +61 | +1.3% | 814,500 |
| 2024/10/02 | 4,652 | 4,699 | 4,649 | 4,684 | -1 | ±0% | 555,300 |
| 2024/10/01 | 4,684 | 4,692 | 4,650 | 4,685 | +38 | +0.8% | 634,200 |
| 2024/09/30 | 4,585 | 4,671 | 4,580 | 4,647 | -74 | -1.6% | 944,000 |
| 2024/09/27 | 4,659 | 4,733 | 4,639 | 4,721 | +94 | +2% | 874,700 |
| 2024/09/26 | 4,600 | 4,627 | 4,541 | 4,627 | +53 | +1.2% | 866,200 |
| 2024/09/25 | 4,517 | 4,590 | 4,503 | 4,574 | +85 | +1.9% | 699,500 |
| 2024/09/24 | 4,498 | 4,528 | 4,473 | 4,489 | +42 | +0.9% | 795,400 |
| 2024/09/20 | 4,452 | 4,486 | 4,436 | 4,447 | +43 | +1% | 711,200 |
| 2024/09/19 | 4,400 | 4,435 | 4,389 | 4,404 | +34 | +0.8% | 803,700 |
| 2024/09/18 | 4,350 | 4,373 | 4,320 | 4,370 | +49 | +1.1% | 467,500 |
| 2024/09/17 | 4,355 | 4,368 | 4,256 | 4,321 | -35 | -0.8% | 880,000 |
| 2024/09/13 | 4,337 | 4,372 | 4,330 | 4,356 | -25 | -0.6% | 834,300 |
| 2024/09/12 | 4,422 | 4,434 | 4,351 | 4,381 | +60 | +1.4% | 854,200 |
| 2024/09/11 | 4,383 | 4,383 | 4,295 | 4,321 | -82 | -1.9% | 972,000 |
| 2024/09/10 | 4,460 | 4,460 | 4,396 | 4,403 | -21 | -0.5% | 895,700 |
1～
50
件表示中 / 3586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 | 462,300円 | +4.0% | - | 4.54% | - | 0.66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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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
