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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,515 | 4,525 | 4,465 | 4,490 | +30 | +0.7% | 1,039,000 |
| 2022/12/21 | 4,500 | 4,555 | 4,455 | 4,460 | -50 | -1.1% | 1,652,400 |
| 2022/12/20 | 4,575 | 4,575 | 4,470 | 4,510 | -65 | -1.4% | 1,813,100 |
| 2022/12/19 | 4,570 | 4,585 | 4,540 | 4,575 | -20 | -0.4% | 907,500 |
| 2022/12/16 | 4,585 | 4,630 | 4,580 | 4,595 | -55 | -1.2% | 1,226,300 |
| 2022/12/15 | 4,635 | 4,675 | 4,625 | 4,650 | +10 | +0.2% | 653,600 |
| 2022/12/14 | 4,620 | 4,660 | 4,615 | 4,640 | +45 | +1% | 861,500 |
| 2022/12/13 | 4,625 | 4,630 | 4,595 | 4,595 | +20 | +0.4% | 767,700 |
| 2022/12/12 | 4,600 | 4,610 | 4,570 | 4,575 | -10 | -0.2% | 729,700 |
| 2022/12/09 | 4,545 | 4,600 | 4,545 | 4,585 | +30 | +0.7% | 1,155,600 |
| 2022/12/08 | 4,530 | 4,570 | 4,495 | 4,555 | +5 | +0.1% | 1,156,600 |
| 2022/12/07 | 4,525 | 4,580 | 4,520 | 4,550 | +5 | +0.1% | 785,900 |
| 2022/12/06 | 4,515 | 4,555 | 4,500 | 4,545 | +30 | +0.7% | 803,000 |
| 2022/12/05 | 4,545 | 4,550 | 4,490 | 4,515 | -25 | -0.6% | 965,900 |
| 2022/12/02 | 4,545 | 4,555 | 4,500 | 4,540 | -65 | -1.4% | 1,612,400 |
| 2022/12/01 | 4,635 | 4,650 | 4,605 | 4,605 | +5 | +0.1% | 808,900 |
| 2022/11/30 | 4,595 | 4,620 | 4,565 | 4,600 | ±0 | ±0% | 1,493,500 |
| 2022/11/29 | 4,605 | 4,610 | 4,580 | 4,600 | -20 | -0.4% | 765,400 |
| 2022/11/28 | 4,670 | 4,685 | 4,620 | 4,620 | -10 | -0.2% | 949,800 |
| 2022/11/25 | 4,635 | 4,645 | 4,615 | 4,630 | +5 | +0.1% | 664,600 |
| 2022/11/24 | 4,575 | 4,625 | 4,555 | 4,625 | +35 | +0.8% | 1,251,500 |
| 2022/11/22 | 4,570 | 4,610 | 4,565 | 4,590 | +40 | +0.9% | 840,200 |
| 2022/11/21 | 4,555 | 4,565 | 4,535 | 4,550 | +15 | +0.3% | 501,500 |
| 2022/11/18 | 4,535 | 4,570 | 4,530 | 4,535 | +10 | +0.2% | 664,300 |
| 2022/11/17 | 4,490 | 4,535 | 4,490 | 4,525 | +40 | +0.9% | 787,600 |
| 2022/11/16 | 4,510 | 4,515 | 4,465 | 4,485 | -30 | -0.7% | 1,003,600 |
| 2022/11/15 | 4,475 | 4,530 | 4,470 | 4,515 | +5 | +0.1% | 927,700 |
| 2022/11/14 | 4,490 | 4,540 | 4,485 | 4,510 | +10 | +0.2% | 875,400 |
| 2022/11/11 | 4,500 | 4,520 | 4,465 | 4,500 | +80 | +1.8% | 1,241,900 |
| 2022/11/10 | 4,405 | 4,435 | 4,390 | 4,420 | -20 | -0.5% | 1,377,100 |
| 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 |
601～
650
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
