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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 5,070 | 5,100 | 4,995 | 5,020 | -20 | -0.4% | 1,319,600 |
| 2023/05/22 | 5,000 | 5,050 | 4,990 | 5,040 | +40 | +0.8% | 857,900 |
| 2023/05/19 | 5,020 | 5,030 | 4,990 | 5,000 | -10 | -0.2% | 785,200 |
| 2023/05/18 | 4,970 | 5,010 | 4,935 | 5,010 | +60 | +1.2% | 1,375,200 |
| 2023/05/17 | 4,990 | 5,020 | 4,945 | 4,950 | -40 | -0.8% | 1,334,800 |
| 2023/05/16 | 5,020 | 5,050 | 4,960 | 4,990 | -20 | -0.4% | 1,803,000 |
| 2023/05/15 | 5,070 | 5,100 | 4,990 | 5,010 | -100 | -2% | 2,234,800 |
| 2023/05/12 | 5,170 | 5,180 | 5,110 | 5,110 | -30 | -0.6% | 1,384,200 |
| 2023/05/11 | 5,170 | 5,190 | 5,130 | 5,140 | -50 | -1% | 1,147,700 |
| 2023/05/10 | 5,170 | 5,190 | 5,150 | 5,190 | +40 | +0.8% | 918,700 |
| 2023/05/09 | 5,080 | 5,160 | 5,070 | 5,150 | +80 | +1.6% | 1,131,300 |
| 2023/05/08 | 5,090 | 5,110 | 5,050 | 5,070 | ±0 | ±0% | 782,600 |
| 2023/05/02 | 5,080 | 5,090 | 5,030 | 5,070 | +10 | +0.2% | 800,800 |
| 2023/05/01 | 5,080 | 5,090 | 5,050 | 5,060 | +10 | +0.2% | 857,200 |
| 2023/04/28 | 5,060 | 5,060 | 5,010 | 5,050 | +40 | +0.8% | 1,082,500 |
| 2023/04/27 | 4,990 | 5,020 | 4,955 | 5,010 | +20 | +0.4% | 920,400 |
| 2023/04/26 | 4,980 | 4,995 | 4,955 | 4,990 | -5 | -0.1% | 785,500 |
| 2023/04/25 | 5,020 | 5,040 | 4,985 | 4,995 | ±0 | ±0% | 588,900 |
| 2023/04/24 | 5,000 | 5,010 | 4,980 | 4,995 | +10 | +0.2% | 491,500 |
| 2023/04/21 | 4,985 | 4,990 | 4,950 | 4,985 | -25 | -0.5% | 1,121,800 |
| 2023/04/20 | 5,000 | 5,030 | 4,995 | 5,010 | +10 | +0.2% | 906,700 |
| 2023/04/19 | 5,000 | 5,030 | 4,990 | 5,000 | ±0 | ±0% | 731,500 |
| 2023/04/18 | 5,040 | 5,050 | 4,990 | 5,000 | -40 | -0.8% | 1,005,600 |
| 2023/04/17 | 5,040 | 5,060 | 5,010 | 5,040 | +45 | +0.9% | 987,900 |
| 2023/04/14 | 5,000 | 5,000 | 4,950 | 4,995 | +20 | +0.4% | 1,204,400 |
| 2023/04/13 | 4,955 | 4,980 | 4,935 | 4,975 | +25 | +0.5% | 1,060,000 |
| 2023/04/12 | 4,925 | 4,985 | 4,920 | 4,950 | +55 | +1.1% | 1,262,800 |
| 2023/04/11 | 4,890 | 4,905 | 4,870 | 4,895 | +35 | +0.7% | 839,500 |
| 2023/04/10 | 4,870 | 4,880 | 4,835 | 4,860 | +15 | +0.3% | 626,300 |
| 2023/04/07 | 4,835 | 4,860 | 4,825 | 4,845 | +10 | +0.2% | 706,200 |
| 2023/04/06 | 4,855 | 4,865 | 4,810 | 4,835 | -45 | -0.9% | 1,036,800 |
| 2023/04/05 | 4,920 | 4,945 | 4,865 | 4,880 | -100 | -2% | 1,161,300 |
| 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 |
501～
550
件表示中 / 3715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 | 429,000円 | +4.0% | - | 4.90% | 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 | 449,700円 | +5.4% | -3.2% | 4.05% | 9.92倍 | 1.32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 | 358,000円 | +4.0% | +3.4% | 2.79% | 19.42倍 | 1.15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 | 176,400円 | +1.7% | -10.5% | 3.74% | 9.40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 | 369,300円 | +6.0% | +10.1% | 2.71% | 6.86倍 | 0.64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
