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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,375 | 4,445 | 4,350 | 4,440 | +60 | +1.4% | 1,930,500 |
| 2022/11/08 | 4,335 | 4,385 | 4,325 | 4,380 | +55 | +1.3% | 1,430,200 |
| 2022/11/07 | 4,235 | 4,345 | 4,230 | 4,325 | +100 | +2.4% | 2,845,300 |
| 2022/11/04 | 4,395 | 4,395 | 4,205 | 4,225 | -435 | -9.3% | 6,515,300 |
| 2022/11/02 | 4,685 | 4,705 | 4,635 | 4,660 | -10 | -0.2% | 1,791,900 |
| 2022/11/01 | 4,675 | 4,680 | 4,625 | 4,670 | +5 | +0.1% | 1,246,100 |
| 2022/10/31 | 4,670 | 4,675 | 4,640 | 4,665 | +75 | +1.6% | 944,100 |
| 2022/10/28 | 4,600 | 4,635 | 4,585 | 4,590 | -30 | -0.6% | 2,270,400 |
| 2022/10/27 | 4,585 | 4,635 | 4,570 | 4,620 | -5 | -0.1% | 859,200 |
| 2022/10/26 | 4,635 | 4,650 | 4,620 | 4,625 | +10 | +0.2% | 710,600 |
| 2022/10/25 | 4,595 | 4,630 | 4,590 | 4,615 | +55 | +1.2% | 835,100 |
| 2022/10/24 | 4,580 | 4,600 | 4,555 | 4,560 | +40 | +0.9% | 685,000 |
| 2022/10/21 | 4,520 | 4,560 | 4,515 | 4,520 | -20 | -0.4% | 912,000 |
| 2022/10/20 | 4,555 | 4,575 | 4,520 | 4,540 | -75 | -1.6% | 1,308,400 |
| 2022/10/19 | 4,610 | 4,640 | 4,605 | 4,615 | +25 | +0.5% | 733,700 |
| 2022/10/18 | 4,600 | 4,610 | 4,560 | 4,590 | +25 | +0.5% | 832,000 |
| 2022/10/17 | 4,555 | 4,580 | 4,535 | 4,565 | -45 | -1% | 1,084,200 |
| 2022/10/14 | 4,610 | 4,625 | 4,555 | 4,610 | +70 | +1.5% | 1,377,800 |
| 2022/10/13 | 4,515 | 4,550 | 4,500 | 4,540 | +5 | +0.1% | 844,800 |
| 2022/10/12 | 4,565 | 4,600 | 4,515 | 4,535 | -80 | -1.7% | 1,593,100 |
| 2022/10/11 | 4,605 | 4,665 | 4,600 | 4,615 | -35 | -0.8% | 1,302,000 |
| 2022/10/07 | 4,675 | 4,680 | 4,615 | 4,650 | -75 | -1.6% | 914,600 |
| 2022/10/06 | 4,705 | 4,760 | 4,690 | 4,725 | +35 | +0.7% | 959,500 |
| 2022/10/05 | 4,710 | 4,730 | 4,675 | 4,690 | +25 | +0.5% | 936,600 |
| 2022/10/04 | 4,670 | 4,690 | 4,630 | 4,665 | +110 | +2.4% | 1,004,600 |
| 2022/10/03 | 4,500 | 4,570 | 4,460 | 4,555 | +65 | +1.4% | 1,053,500 |
| 2022/09/30 | 4,545 | 4,565 | 4,475 | 4,490 | -80 | -1.8% | 1,191,000 |
| 2022/09/29 | 4,515 | 4,590 | 4,510 | 4,570 | +90 | +2% | 1,120,600 |
| 2022/09/28 | 4,505 | 4,525 | 4,430 | 4,480 | -60 | -1.3% | 1,612,600 |
| 2022/09/27 | 4,565 | 4,615 | 4,535 | 4,540 | +10 | +0.2% | 962,100 |
| 2022/09/26 | 4,620 | 4,625 | 4,520 | 4,530 | -155 | -3.3% | 1,597,100 |
| 2022/09/22 | 4,640 | 4,700 | 4,630 | 4,685 | +30 | +0.6% | 998,900 |
| 2022/09/21 | 4,685 | 4,705 | 4,655 | 4,655 | -110 | -2.3% | 1,447,300 |
| 2022/09/20 | 4,795 | 4,845 | 4,760 | 4,765 | -15 | -0.3% | 855,500 |
| 2022/09/16 | 4,785 | 4,810 | 4,775 | 4,780 | -5 | -0.1% | 891,400 |
| 2022/09/15 | 4,790 | 4,815 | 4,775 | 4,785 | +5 | +0.1% | 692,800 |
| 2022/09/14 | 4,745 | 4,815 | 4,740 | 4,780 | -80 | -1.6% | 936,300 |
| 2022/09/13 | 4,875 | 4,875 | 4,835 | 4,860 | -10 | -0.2% | 799,700 |
| 2022/09/12 | 4,895 | 4,955 | 4,855 | 4,870 | +15 | +0.3% | 1,096,100 |
| 2022/09/09 | 4,865 | 4,885 | 4,845 | 4,855 | -20 | -0.4% | 848,100 |
| 2022/09/08 | 4,780 | 4,880 | 4,775 | 4,875 | +110 | +2.3% | 1,172,000 |
| 2022/09/07 | 4,715 | 4,765 | 4,715 | 4,765 | +20 | +0.4% | 1,192,500 |
| 2022/09/06 | 4,750 | 4,755 | 4,715 | 4,745 | +30 | +0.6% | 446,200 |
| 2022/09/05 | 4,750 | 4,760 | 4,710 | 4,715 | -30 | -0.6% | 682,900 |
| 2022/09/02 | 4,740 | 4,750 | 4,725 | 4,745 | +5 | +0.1% | 637,200 |
| 2022/09/01 | 4,710 | 4,750 | 4,705 | 4,740 | -10 | -0.2% | 870,100 |
| 2022/08/31 | 4,720 | 4,770 | 4,715 | 4,750 | -5 | -0.1% | 1,045,700 |
| 2022/08/30 | 4,765 | 4,775 | 4,735 | 4,755 | +10 | +0.2% | 904,600 |
| 2022/08/29 | 4,765 | 4,775 | 4,740 | 4,745 | -120 | -2.5% | 1,300,100 |
| 2022/08/26 | 4,905 | 4,905 | 4,850 | 4,865 | -15 | -0.3% | 644,500 |
601～
650
件表示中 / 3685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 | 424,900円 | +4.0% | - | 4.94% | 11.27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 | 416,300円 | +6.3% | +15.2% | 4.25% | 8.70倍 | 1.27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 | 340,000円 | +4.0% | -6.8% | 2.94% | 16.02倍 | 1.08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 | 165,400円 | +7.1% | +17.4% | 3.63% | 9.15倍 | 0.70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 | 377,700円 | +3.2% | +27.8% | 2.12% | 7.52倍 | 0.67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
