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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/05/17 | 4,810 | 4,820 | 4,750 | 4,770 | -60 | -1.2% | 1,236,700 |
| 2022/05/16 | 4,920 | 4,940 | 4,830 | 4,830 | -70 | -1.4% | 897,500 |
| 2022/05/13 | 4,880 | 4,915 | 4,860 | 4,900 | +20 | +0.4% | 967,600 |
| 2022/05/12 | 4,750 | 4,910 | 4,725 | 4,880 | +65 | +1.3% | 1,479,900 |
| 2022/05/11 | 4,850 | 4,880 | 4,765 | 4,815 | -90 | -1.8% | 2,171,600 |
| 2022/05/10 | 4,885 | 4,915 | 4,810 | 4,905 | +25 | +0.5% | 1,107,100 |
| 2022/05/09 | 4,925 | 4,950 | 4,880 | 4,880 | -50 | -1% | 970,100 |
| 2022/05/06 | 4,840 | 4,940 | 4,790 | 4,930 | +50 | +1% | 1,388,200 |
| 2022/05/02 | 4,890 | 4,910 | 4,810 | 4,880 | -10 | -0.2% | 1,140,400 |
| 2022/04/28 | 4,720 | 4,890 | 4,700 | 4,890 | +220 | +4.7% | 1,321,200 |
| 2022/04/27 | 4,760 | 4,780 | 4,660 | 4,670 | -190 | -3.9% | 1,924,800 |
| 2022/04/26 | 4,885 | 4,915 | 4,845 | 4,860 | -5 | -0.1% | 782,300 |
| 2022/04/25 | 4,825 | 4,895 | 4,815 | 4,865 | -40 | -0.8% | 673,600 |
| 2022/04/22 | 4,955 | 4,955 | 4,885 | 4,905 | -80 | -1.6% | 1,026,700 |
| 2022/04/21 | 4,910 | 4,995 | 4,910 | 4,985 | +35 | +0.7% | 757,300 |
| 2022/04/20 | 4,935 | 4,970 | 4,905 | 4,950 | +50 | +1% | 870,400 |
| 2022/04/19 | 4,920 | 4,935 | 4,835 | 4,900 | -30 | -0.6% | 1,119,400 |
| 2022/04/18 | 4,915 | 4,945 | 4,890 | 4,930 | +5 | +0.1% | 863,200 |
| 2022/04/15 | 4,845 | 4,930 | 4,835 | 4,925 | +10 | +0.2% | 739,300 |
| 2022/04/14 | 4,845 | 4,920 | 4,845 | 4,915 | +90 | +1.9% | 870,400 |
| 2022/04/13 | 4,785 | 4,830 | 4,780 | 4,825 | +50 | +1% | 862,600 |
| 2022/04/12 | 4,765 | 4,835 | 4,745 | 4,775 | +10 | +0.2% | 1,348,000 |
| 2022/04/11 | 4,765 | 4,830 | 4,725 | 4,765 | +10 | +0.2% | 1,013,600 |
| 2022/04/08 | 4,750 | 4,790 | 4,725 | 4,755 | +40 | +0.8% | 900,400 |
| 2022/04/07 | 4,750 | 4,755 | 4,670 | 4,715 | -155 | -3.2% | 1,518,900 |
| 2022/04/06 | 4,900 | 4,930 | 4,850 | 4,870 | -10 | -0.2% | 1,566,200 |
| 2022/04/05 | 4,950 | 4,960 | 4,865 | 4,880 | -85 | -1.7% | 1,088,700 |
| 2022/04/04 | 5,000 | 5,000 | 4,925 | 4,965 | +50 | +1% | 953,100 |
| 2022/04/01 | 4,895 | 4,925 | 4,830 | 4,915 | +10 | +0.2% | 831,300 |
| 2022/03/31 | 4,850 | 4,940 | 4,825 | 4,905 | -50 | -1% | 1,077,000 |
| 2022/03/30 | 5,070 | 5,090 | 4,905 | 4,955 | +30 | +0.6% | 1,282,100 |
| 2022/03/29 | 4,920 | 4,960 | 4,895 | 4,925 | +90 | +1.9% | 1,063,000 |
701～
750
件表示中 / 3683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 | 422,600円 | +4.0% | - | 4.97% | 11.21倍 | 0.62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 | 403,400円 | +6.3% | +15.2% | 4.39% | 8.42倍 | 1.23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 | 343,200円 | +4.0% | -6.8% | 2.91% | 16.18倍 | 1.09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 | 163,800円 | +7.1% | +17.4% | 3.66% | 9.05倍 | 0.69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 | 381,700円 | +3.2% | +27.8% | 2.10% | 7.60倍 | 0.68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
