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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/25 | 4,875 | 4,890 | 4,855 | 4,880 | +30 | +0.6% | 526,900 |
| 2022/08/24 | 4,865 | 4,915 | 4,850 | 4,850 | +15 | +0.3% | 696,100 |
| 2022/08/23 | 4,850 | 4,860 | 4,825 | 4,835 | -100 | -2% | 1,098,900 |
| 2022/08/22 | 4,880 | 4,960 | 4,875 | 4,935 | -5 | -0.1% | 753,000 |
| 2022/08/19 | 4,995 | 4,995 | 4,920 | 4,940 | -35 | -0.7% | 980,200 |
| 2022/08/18 | 4,970 | 4,985 | 4,950 | 4,975 | -55 | -1.1% | 703,100 |
| 2022/08/17 | 4,995 | 5,030 | 4,965 | 5,030 | +95 | +1.9% | 945,500 |
| 2022/08/16 | 4,955 | 4,960 | 4,920 | 4,935 | -45 | -0.9% | 680,000 |
| 2022/08/15 | 4,970 | 4,995 | 4,945 | 4,980 | +20 | +0.4% | 782,000 |
| 2022/08/12 | 4,900 | 4,960 | 4,885 | 4,960 | +140 | +2.9% | 1,833,900 |
| 2022/08/10 | 4,775 | 4,845 | 4,720 | 4,820 | +55 | +1.2% | 915,000 |
| 2022/08/09 | 4,745 | 4,825 | 4,740 | 4,765 | -35 | -0.7% | 936,500 |
| 2022/08/08 | 4,695 | 4,800 | 4,690 | 4,800 | +50 | +1.1% | 831,500 |
| 2022/08/05 | 4,705 | 4,760 | 4,655 | 4,750 | -20 | -0.4% | 1,268,000 |
| 2022/08/04 | 4,740 | 4,780 | 4,690 | 4,770 | +50 | +1.1% | 1,157,300 |
| 2022/08/03 | 4,645 | 4,725 | 4,570 | 4,720 | -90 | -1.9% | 3,481,400 |
| 2022/08/02 | 4,835 | 4,860 | 4,770 | 4,810 | +5 | +0.1% | 1,216,300 |
| 2022/08/01 | 4,830 | 4,850 | 4,805 | 4,805 | -25 | -0.5% | 975,200 |
| 2022/07/29 | 4,835 | 4,885 | 4,810 | 4,830 | -30 | -0.6% | 800,600 |
| 2022/07/28 | 4,915 | 4,940 | 4,830 | 4,860 | -20 | -0.4% | 914,100 |
651～
700
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
