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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
