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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 4,835 | 4,890 | 4,820 | 4,880 | +50 | +1% | 907,400 |
| 2022/07/26 | 4,845 | 4,855 | 4,810 | 4,830 | +15 | +0.3% | 529,800 |
| 2022/07/25 | 4,850 | 4,885 | 4,805 | 4,815 | -80 | -1.6% | 690,200 |
| 2022/07/22 | 4,870 | 4,925 | 4,860 | 4,895 | +20 | +0.4% | 837,800 |
| 2022/07/21 | 4,860 | 4,885 | 4,850 | 4,875 | +10 | +0.2% | 748,200 |
| 2022/07/20 | 4,765 | 4,865 | 4,750 | 4,865 | +170 | +3.6% | 1,587,200 |
| 2022/07/19 | 4,645 | 4,700 | 4,610 | 4,695 | +115 | +2.5% | 1,129,700 |
| 2022/07/15 | 4,660 | 4,665 | 4,575 | 4,580 | -50 | -1.1% | 940,900 |
| 2022/07/14 | 4,605 | 4,645 | 4,535 | 4,630 | +15 | +0.3% | 1,916,400 |
| 2022/07/13 | 4,700 | 4,730 | 4,610 | 4,615 | -15 | -0.3% | 2,568,800 |
| 2022/07/12 | 4,710 | 4,725 | 4,625 | 4,630 | -150 | -3.1% | 1,305,000 |
| 2022/07/11 | 4,810 | 4,815 | 4,770 | 4,780 | +20 | +0.4% | 730,000 |
| 2022/07/08 | 4,745 | 4,810 | 4,730 | 4,760 | +5 | +0.1% | 954,200 |
| 2022/07/07 | 4,655 | 4,755 | 4,615 | 4,755 | +95 | +2% | 1,314,000 |
| 2022/07/06 | 4,690 | 4,725 | 4,650 | 4,660 | -60 | -1.3% | 1,070,700 |
| 2022/07/05 | 4,735 | 4,745 | 4,700 | 4,720 | +15 | +0.3% | 759,400 |
| 2022/07/04 | 4,730 | 4,745 | 4,705 | 4,705 | -10 | -0.2% | 845,000 |
| 2022/07/01 | 4,805 | 4,825 | 4,705 | 4,715 | -55 | -1.2% | 1,020,700 |
| 2022/06/30 | 4,840 | 4,845 | 4,740 | 4,770 | -60 | -1.2% | 1,217,700 |
| 2022/06/29 | 4,900 | 4,905 | 4,815 | 4,830 | -210 | -4.2% | 1,604,900 |
| 2022/06/28 | 4,975 | 5,040 | 4,970 | 5,040 | +50 | +1% | 2,128,700 |
| 2022/06/27 | 4,990 | 5,020 | 4,965 | 4,990 | +90 | +1.8% | 960,700 |
| 2022/06/24 | 4,855 | 4,905 | 4,845 | 4,900 | +40 | +0.8% | 795,400 |
| 2022/06/23 | 4,860 | 4,935 | 4,845 | 4,860 | +15 | +0.3% | 984,800 |
| 2022/06/22 | 4,985 | 4,985 | 4,845 | 4,845 | -110 | -2.2% | 1,283,900 |
| 2022/06/21 | 4,845 | 4,980 | 4,815 | 4,955 | +150 | +3.1% | 844,600 |
| 2022/06/20 | 4,940 | 4,945 | 4,795 | 4,805 | -95 | -1.9% | 904,300 |
| 2022/06/17 | 4,920 | 4,925 | 4,835 | 4,900 | -160 | -3.2% | 1,883,300 |
| 2022/06/16 | 5,040 | 5,130 | 5,040 | 5,060 | +30 | +0.6% | 773,700 |
| 2022/06/15 | 5,110 | 5,130 | 5,020 | 5,030 | -30 | -0.6% | 951,700 |
| 2022/06/14 | 5,020 | 5,090 | 5,000 | 5,060 | -60 | -1.2% | 1,455,200 |
| 2022/06/13 | 5,050 | 5,120 | 5,040 | 5,120 | -30 | -0.6% | 883,000 |
| 2022/06/10 | 5,160 | 5,200 | 5,130 | 5,150 | -50 | -1% | 946,900 |
| 2022/06/09 | 5,220 | 5,240 | 5,170 | 5,200 | -30 | -0.6% | 844,700 |
| 2022/06/08 | 5,190 | 5,280 | 5,190 | 5,230 | +70 | +1.4% | 1,220,200 |
| 2022/06/07 | 5,160 | 5,210 | 5,150 | 5,160 | +60 | +1.2% | 1,009,300 |
| 2022/06/06 | 5,070 | 5,110 | 5,040 | 5,100 | +30 | +0.6% | 829,100 |
| 2022/06/03 | 5,070 | 5,080 | 5,010 | 5,070 | +100 | +2% | 1,160,600 |
| 2022/06/02 | 4,990 | 5,050 | 4,955 | 4,970 | -20 | -0.4% | 949,200 |
| 2022/06/01 | 4,895 | 4,995 | 4,885 | 4,990 | +135 | +2.8% | 1,097,700 |
| 2022/05/31 | 4,890 | 4,910 | 4,855 | 4,855 | -80 | -1.6% | 1,735,600 |
| 2022/05/30 | 4,935 | 4,980 | 4,905 | 4,935 | +55 | +1.1% | 1,412,800 |
| 2022/05/27 | 4,850 | 4,885 | 4,835 | 4,880 | +100 | +2.1% | 834,900 |
| 2022/05/26 | 4,780 | 4,840 | 4,760 | 4,780 | +50 | +1.1% | 947,400 |
| 2022/05/25 | 4,740 | 4,780 | 4,725 | 4,730 | -10 | -0.2% | 943,900 |
| 2022/05/24 | 4,815 | 4,830 | 4,730 | 4,740 | -80 | -1.7% | 1,046,900 |
| 2022/05/23 | 4,840 | 4,845 | 4,785 | 4,820 | +30 | +0.6% | 751,700 |
| 2022/05/20 | 4,745 | 4,800 | 4,725 | 4,790 | +20 | +0.4% | 844,000 |
| 2022/05/19 | 4,650 | 4,790 | 4,640 | 4,770 | -45 | -0.9% | 1,070,400 |
| 2022/05/18 | 4,765 | 4,835 | 4,760 | 4,815 | +45 | +0.9% | 763,800 |
701～
750
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
