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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 4,990 | 5,010 | 4,970 | 4,980 | -5 | -0.1% | 1,036,600 |
| 2023/04/03 | 4,990 | 5,030 | 4,975 | 4,985 | +60 | +1.2% | 1,030,000 |
| 2023/03/31 | 4,915 | 4,950 | 4,910 | 4,925 | +20 | +0.4% | 1,076,100 |
| 2023/03/30 | 4,900 | 4,905 | 4,865 | 4,905 | +35 | +0.7% | 650,500 |
| 2023/03/29 | 4,820 | 4,870 | 4,805 | 4,870 | +85 | +1.8% | 902,300 |
| 2023/03/28 | 4,825 | 4,835 | 4,780 | 4,785 | -10 | -0.2% | 540,500 |
| 2023/03/27 | 4,845 | 4,845 | 4,780 | 4,795 | -25 | -0.5% | 637,300 |
| 2023/03/24 | 4,805 | 4,830 | 4,780 | 4,820 | +20 | +0.4% | 703,300 |
| 2023/03/23 | 4,745 | 4,820 | 4,735 | 4,800 | ±0 | ±0% | 866,000 |
| 2023/03/22 | 4,845 | 4,860 | 4,790 | 4,800 | +50 | +1.1% | 816,800 |
| 2023/03/20 | 4,760 | 4,805 | 4,745 | 4,750 | -55 | -1.1% | 827,500 |
| 2023/03/17 | 4,850 | 4,860 | 4,780 | 4,805 | +10 | +0.2% | 850,900 |
| 2023/03/16 | 4,750 | 4,795 | 4,715 | 4,795 | -95 | -1.9% | 1,105,200 |
| 2023/03/15 | 4,885 | 4,925 | 4,860 | 4,890 | +55 | +1.1% | 708,100 |
| 2023/03/14 | 4,895 | 4,905 | 4,800 | 4,835 | -155 | -3.1% | 1,224,600 |
| 2023/03/13 | 5,050 | 5,050 | 4,955 | 4,990 | -80 | -1.6% | 936,500 |
| 2023/03/10 | 5,080 | 5,120 | 5,050 | 5,070 | -30 | -0.6% | 1,139,200 |
| 2023/03/09 | 5,140 | 5,150 | 5,070 | 5,100 | ±0 | ±0% | 836,800 |
| 2023/03/08 | 5,100 | 5,120 | 5,060 | 5,100 | -30 | -0.6% | 896,900 |
| 2023/03/07 | 5,090 | 5,140 | 5,080 | 5,130 | +30 | +0.6% | 857,300 |
| 2023/03/06 | 5,100 | 5,120 | 5,080 | 5,100 | +60 | +1.2% | 780,400 |
| 2023/03/03 | 5,040 | 5,080 | 5,020 | 5,040 | +10 | +0.2% | 1,105,800 |
| 2023/03/02 | 5,090 | 5,100 | 5,020 | 5,030 | -30 | -0.6% | 660,300 |
| 2023/03/01 | 5,010 | 5,090 | 5,000 | 5,060 | +20 | +0.4% | 933,700 |
| 2023/02/28 | 5,130 | 5,130 | 5,030 | 5,040 | -60 | -1.2% | 1,071,300 |
| 2023/02/27 | 5,090 | 5,100 | 5,070 | 5,100 | +30 | +0.6% | 941,600 |
| 2023/02/24 | 5,080 | 5,110 | 5,060 | 5,070 | +10 | +0.2% | 1,215,100 |
| 2023/02/22 | 5,030 | 5,090 | 5,010 | 5,060 | -10 | -0.2% | 1,424,000 |
| 2023/02/21 | 4,980 | 5,070 | 4,970 | 5,070 | +90 | +1.8% | 1,132,800 |
| 2023/02/20 | 4,960 | 5,000 | 4,955 | 4,980 | +60 | +1.2% | 1,152,700 |
| 2023/02/17 | 4,875 | 4,930 | 4,870 | 4,920 | +20 | +0.4% | 947,200 |
| 2023/02/16 | 4,935 | 4,935 | 4,865 | 4,900 | -25 | -0.5% | 920,700 |
| 2023/02/15 | 4,890 | 4,935 | 4,885 | 4,925 | +35 | +0.7% | 924,500 |
| 2023/02/14 | 4,895 | 4,925 | 4,870 | 4,890 | +10 | +0.2% | 953,700 |
| 2023/02/13 | 4,855 | 4,880 | 4,805 | 4,880 | +35 | +0.7% | 1,147,900 |
| 2023/02/10 | 4,905 | 4,905 | 4,820 | 4,845 | -70 | -1.4% | 1,828,600 |
| 2023/02/09 | 4,895 | 4,915 | 4,820 | 4,915 | +230 | +4.9% | 4,155,600 |
| 2023/02/08 | 4,715 | 4,715 | 4,670 | 4,685 | -10 | -0.2% | 874,900 |
| 2023/02/07 | 4,660 | 4,715 | 4,655 | 4,695 | -10 | -0.2% | 976,100 |
| 2023/02/06 | 4,695 | 4,710 | 4,680 | 4,705 | +50 | +1.1% | 782,100 |
| 2023/02/03 | 4,665 | 4,695 | 4,650 | 4,655 | ±0 | ±0% | 766,600 |
| 2023/02/02 | 4,705 | 4,710 | 4,625 | 4,655 | -75 | -1.6% | 1,318,800 |
| 2023/02/01 | 4,760 | 4,775 | 4,715 | 4,730 | -35 | -0.7% | 881,200 |
| 2023/01/31 | 4,795 | 4,800 | 4,755 | 4,765 | -10 | -0.2% | 706,500 |
| 2023/01/30 | 4,780 | 4,800 | 4,755 | 4,775 | -15 | -0.3% | 753,500 |
| 2023/01/27 | 4,750 | 4,815 | 4,740 | 4,790 | +55 | +1.2% | 1,268,400 |
| 2023/01/26 | 4,750 | 4,785 | 4,735 | 4,735 | ±0 | ±0% | 1,065,000 |
| 2023/01/25 | 4,690 | 4,740 | 4,680 | 4,735 | +55 | +1.2% | 1,274,500 |
| 2023/01/24 | 4,645 | 4,680 | 4,635 | 4,680 | +65 | +1.4% | 1,087,500 |
| 2023/01/23 | 4,625 | 4,645 | 4,605 | 4,615 | ±0 | ±0% | 1,062,300 |
501～
550
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 | 0.63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% | 9.27倍 | 0.71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% | 7.72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
