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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 4,865 | 4,875 | 4,765 | 4,835 | ±0 | ±0% | 740,600 |
| 2022/03/25 | 4,930 | 4,930 | 4,820 | 4,835 | -85 | -1.7% | 1,298,700 |
| 2022/03/24 | 4,850 | 4,935 | 4,810 | 4,920 | -10 | -0.2% | 891,700 |
| 2022/03/23 | 4,895 | 4,940 | 4,845 | 4,930 | +110 | +2.3% | 1,239,400 |
| 2022/03/22 | 4,800 | 4,895 | 4,765 | 4,820 | -5 | -0.1% | 1,535,100 |
| 2022/03/18 | 4,845 | 4,885 | 4,800 | 4,825 | -35 | -0.7% | 1,456,300 |
| 2022/03/17 | 4,885 | 4,885 | 4,800 | 4,860 | +75 | +1.6% | 993,400 |
| 2022/03/16 | 4,740 | 4,815 | 4,695 | 4,785 | +60 | +1.3% | 1,190,100 |
| 2022/03/15 | 4,635 | 4,770 | 4,620 | 4,725 | +95 | +2.1% | 1,028,900 |
| 2022/03/14 | 4,585 | 4,680 | 4,575 | 4,630 | -5 | -0.1% | 1,817,400 |
| 2022/03/11 | 4,580 | 4,655 | 4,525 | 4,635 | +15 | +0.3% | 2,557,600 |
| 2022/03/10 | 4,500 | 4,655 | 4,495 | 4,620 | +365 | +8.6% | 2,839,800 |
| 2022/03/09 | 4,375 | 4,405 | 4,225 | 4,255 | -25 | -0.6% | 2,781,200 |
| 2022/03/08 | 4,225 | 4,410 | 4,215 | 4,280 | +95 | +2.3% | 3,084,200 |
| 2022/03/07 | 4,250 | 4,265 | 4,105 | 4,185 | -135 | -3.1% | 2,917,400 |
| 2022/03/04 | 4,760 | 4,770 | 4,285 | 4,320 | -465 | -9.7% | 4,779,000 |
| 2022/03/03 | 4,815 | 4,820 | 4,720 | 4,785 | +30 | +0.6% | 1,363,300 |
| 2022/03/02 | 4,995 | 4,995 | 4,755 | 4,755 | -265 | -5.3% | 2,245,600 |
| 2022/03/01 | 5,140 | 5,180 | 5,010 | 5,020 | -70 | -1.4% | 2,047,300 |
| 2022/02/28 | 5,230 | 5,230 | 5,070 | 5,090 | -110 | -2.1% | 2,053,500 |
| 2022/02/25 | 5,170 | 5,230 | 5,090 | 5,200 | +140 | +2.8% | 1,270,500 |
| 2022/02/24 | 5,350 | 5,380 | 5,030 | 5,060 | -330 | -6.1% | 2,694,300 |
| 2022/02/22 | 5,550 | 5,560 | 5,320 | 5,390 | -210 | -3.8% | 1,143,800 |
| 2022/02/21 | 5,530 | 5,620 | 5,460 | 5,600 | +10 | +0.2% | 741,300 |
| 2022/02/18 | 5,570 | 5,640 | 5,530 | 5,590 | -20 | -0.4% | 899,300 |
| 2022/02/17 | 5,700 | 5,720 | 5,580 | 5,610 | -110 | -1.9% | 1,213,000 |
| 2022/02/16 | 5,630 | 5,730 | 5,600 | 5,720 | +190 | +3.4% | 1,286,100 |
| 2022/02/15 | 5,610 | 5,660 | 5,490 | 5,530 | -80 | -1.4% | 1,142,300 |
| 2022/02/14 | 5,640 | 5,700 | 5,540 | 5,610 | -20 | -0.4% | 2,108,100 |
| 2022/02/10 | 5,570 | 5,650 | 5,500 | 5,630 | +60 | +1.1% | 2,157,500 |
| 2022/02/09 | 5,290 | 5,590 | 5,260 | 5,570 | +480 | +9.4% | 3,976,400 |
| 2022/02/08 | 5,040 | 5,110 | 5,020 | 5,090 | +50 | +1% | 1,283,500 |
| 2022/02/07 | 5,060 | 5,070 | 4,980 | 5,040 | ±0 | ±0% | 1,153,600 |
| 2022/02/04 | 5,160 | 5,230 | 5,030 | 5,040 | -160 | -3.1% | 1,542,100 |
| 2022/02/03 | 5,130 | 5,210 | 5,130 | 5,200 | +80 | +1.6% | 720,400 |
| 2022/02/02 | 5,000 | 5,120 | 4,995 | 5,120 | +40 | +0.8% | 1,148,300 |
| 2022/02/01 | 5,250 | 5,270 | 5,070 | 5,080 | -150 | -2.9% | 1,103,900 |
| 2022/01/31 | 5,090 | 5,260 | 5,090 | 5,230 | +90 | +1.8% | 1,391,800 |
| 2022/01/28 | 5,110 | 5,160 | 5,070 | 5,140 | +90 | +1.8% | 1,273,200 |
| 2022/01/27 | 5,170 | 5,180 | 5,020 | 5,050 | -80 | -1.6% | 1,276,200 |
| 2022/01/26 | 5,100 | 5,160 | 5,080 | 5,130 | +20 | +0.4% | 721,300 |
| 2022/01/25 | 5,140 | 5,150 | 5,040 | 5,110 | -90 | -1.7% | 1,147,700 |
| 2022/01/24 | 5,080 | 5,230 | 5,060 | 5,200 | +150 | +3% | 1,252,800 |
| 2022/01/21 | 5,010 | 5,070 | 4,965 | 5,050 | -60 | -1.2% | 879,500 |
| 2022/01/20 | 5,120 | 5,160 | 5,040 | 5,110 | +50 | +1% | 1,069,900 |
| 2022/01/19 | 5,130 | 5,150 | 5,020 | 5,060 | -130 | -2.5% | 1,086,500 |
| 2022/01/18 | 5,290 | 5,310 | 5,150 | 5,190 | -70 | -1.3% | 937,100 |
| 2022/01/17 | 5,190 | 5,260 | 5,180 | 5,260 | +60 | +1.2% | 718,000 |
| 2022/01/14 | 5,250 | 5,260 | 5,130 | 5,200 | -60 | -1.1% | 1,618,600 |
| 2022/01/13 | 5,390 | 5,410 | 5,260 | 5,260 | -170 | -3.1% | 1,021,300 |
751～
800
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 | 422,400円 | +4.0% | - | 4.97% | 11.20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 | 343,000円 | +4.0% | -6.8% | 2.92% | 16.17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 | 163,700円 | +7.1% | +17.4% | 3.67% | 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 | 381,300円 | +3.2% | +27.8% | 2.10% | 7.59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
