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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/01/20 | 4,530 | 4,620 | 4,525 | 4,615 | +145 | +3.2% | 2,630,800 |
| 2023/01/19 | 4,500 | 4,520 | 4,470 | 4,470 | -70 | -1.5% | 758,500 |
| 2023/01/18 | 4,485 | 4,565 | 4,470 | 4,540 | +65 | +1.5% | 1,123,500 |
| 2023/01/17 | 4,485 | 4,490 | 4,460 | 4,475 | +15 | +0.3% | 803,100 |
| 2023/01/16 | 4,450 | 4,480 | 4,415 | 4,460 | -30 | -0.7% | 1,001,200 |
| 2023/01/13 | 4,500 | 4,550 | 4,480 | 4,490 | -40 | -0.9% | 1,120,600 |
| 2023/01/12 | 4,545 | 4,555 | 4,505 | 4,530 | -15 | -0.3% | 977,700 |
| 2023/01/11 | 4,540 | 4,550 | 4,510 | 4,545 | -5 | -0.1% | 944,900 |
| 2023/01/10 | 4,520 | 4,565 | 4,505 | 4,550 | +30 | +0.7% | 1,481,600 |
| 2023/01/06 | 4,475 | 4,535 | 4,465 | 4,520 | +15 | +0.3% | 995,300 |
| 2023/01/05 | 4,400 | 4,510 | 4,370 | 4,505 | +125 | +2.9% | 1,622,600 |
| 2023/01/04 | 4,365 | 4,390 | 4,310 | 4,380 | -15 | -0.3% | 926,800 |
| 2022/12/30 | 4,395 | 4,440 | 4,390 | 4,395 | +25 | +0.6% | 869,600 |
| 2022/12/29 | 4,390 | 4,395 | 4,320 | 4,370 | -160 | -3.5% | 1,734,000 |
| 2022/12/28 | 4,530 | 4,555 | 4,515 | 4,530 | -5 | -0.1% | 1,781,100 |
| 2022/12/27 | 4,550 | 4,550 | 4,525 | 4,535 | ±0 | ±0% | 666,100 |
| 2022/12/26 | 4,505 | 4,540 | 4,495 | 4,535 | +40 | +0.9% | 760,800 |
| 2022/12/23 | 4,465 | 4,510 | 4,455 | 4,495 | +5 | +0.1% | 844,900 |
551～
600
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
