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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 5,720 | 5,850 | 5,660 | 5,820 | +50 | +0.9% | 1,302,100 |
| 2021/10/27 | 5,750 | 5,870 | 5,730 | 5,770 | +70 | +1.2% | 1,000,700 |
| 2021/10/26 | 5,720 | 5,780 | 5,660 | 5,700 | ±0 | ±0% | 703,400 |
| 2021/10/25 | 5,650 | 5,710 | 5,640 | 5,700 | ±0 | ±0% | 675,200 |
| 2021/10/22 | 5,620 | 5,740 | 5,600 | 5,700 | +10 | +0.2% | 939,000 |
| 2021/10/21 | 5,860 | 5,870 | 5,680 | 5,690 | -110 | -1.9% | 1,265,600 |
| 2021/10/20 | 5,880 | 5,970 | 5,800 | 5,800 | -20 | -0.3% | 1,498,400 |
| 2021/10/19 | 5,850 | 5,890 | 5,790 | 5,820 | ±0 | ±0% | 889,200 |
| 2021/10/18 | 5,820 | 5,820 | 5,760 | 5,820 | +40 | +0.7% | 942,400 |
| 2021/10/15 | 5,800 | 5,820 | 5,740 | 5,780 | +40 | +0.7% | 1,015,600 |
| 2021/10/14 | 5,780 | 5,820 | 5,720 | 5,740 | -10 | -0.2% | 1,330,100 |
| 2021/10/13 | 5,900 | 5,900 | 5,740 | 5,750 | -150 | -2.5% | 1,250,800 |
| 2021/10/12 | 5,830 | 5,930 | 5,800 | 5,900 | +30 | +0.5% | 1,991,800 |
| 2021/10/11 | 5,670 | 5,880 | 5,630 | 5,870 | +300 | +5.4% | 1,954,400 |
| 2021/10/08 | 5,520 | 5,630 | 5,500 | 5,570 | +40 | +0.7% | 1,278,700 |
| 2021/10/07 | 5,420 | 5,610 | 5,400 | 5,530 | +110 | +2% | 1,672,000 |
| 2021/10/06 | 5,430 | 5,610 | 5,350 | 5,420 | +60 | +1.1% | 1,734,900 |
| 2021/10/05 | 5,420 | 5,470 | 5,260 | 5,360 | -120 | -2.2% | 1,741,100 |
| 2021/10/04 | 5,710 | 5,720 | 5,450 | 5,480 | -170 | -3% | 1,700,400 |
| 2021/10/01 | 5,680 | 5,740 | 5,620 | 5,650 | -130 | -2.2% | 1,137,700 |
| 2021/09/30 | 5,800 | 5,840 | 5,690 | 5,780 | +10 | +0.2% | 1,324,600 |
| 2021/09/29 | 5,830 | 5,850 | 5,710 | 5,770 | -120 | -2% | 1,312,600 |
| 2021/09/28 | 5,870 | 5,910 | 5,770 | 5,890 | -10 | -0.2% | 1,364,000 |
| 2021/09/27 | 5,950 | 5,960 | 5,880 | 5,900 | ±0 | ±0% | 1,179,200 |
| 2021/09/24 | 5,830 | 5,910 | 5,820 | 5,900 | +140 | +2.4% | 1,661,200 |
| 2021/09/22 | 5,750 | 5,790 | 5,710 | 5,760 | +60 | +1.1% | 1,256,800 |
| 2021/09/21 | 5,570 | 5,750 | 5,550 | 5,700 | -60 | -1% | 929,100 |
| 2021/09/17 | 5,680 | 5,770 | 5,660 | 5,760 | +40 | +0.7% | 1,133,400 |
| 2021/09/16 | 5,800 | 5,820 | 5,690 | 5,720 | -90 | -1.5% | 1,005,000 |
| 2021/09/15 | 5,760 | 5,810 | 5,730 | 5,810 | +10 | +0.2% | 956,200 |
| 2021/09/14 | 5,750 | 5,810 | 5,720 | 5,800 | +90 | +1.6% | 1,148,800 |
| 2021/09/13 | 5,750 | 5,760 | 5,640 | 5,710 | -30 | -0.5% | 904,400 |
| 2021/09/10 | 5,670 | 5,760 | 5,650 | 5,740 | +80 | +1.4% | 1,141,200 |
| 2021/09/09 | 5,590 | 5,660 | 5,580 | 5,660 | +10 | +0.2% | 964,500 |
| 2021/09/08 | 5,520 | 5,650 | 5,510 | 5,650 | +40 | +0.7% | 1,168,200 |
| 2021/09/07 | 5,680 | 5,680 | 5,570 | 5,610 | -60 | -1.1% | 1,255,400 |
| 2021/09/06 | 5,520 | 5,670 | 5,500 | 5,670 | +190 | +3.5% | 1,654,100 |
| 2021/09/03 | 5,490 | 5,500 | 5,410 | 5,480 | +30 | +0.6% | 1,205,500 |
| 2021/09/02 | 5,460 | 5,470 | 5,370 | 5,450 | +10 | +0.2% | 934,500 |
| 2021/09/01 | 5,360 | 5,480 | 5,340 | 5,440 | +120 | +2.3% | 1,446,600 |
| 2021/08/31 | 5,240 | 5,380 | 5,220 | 5,320 | +40 | +0.8% | 1,625,000 |
| 2021/08/30 | 5,150 | 5,280 | 5,140 | 5,280 | +200 | +3.9% | 1,200,600 |
| 2021/08/27 | 5,130 | 5,130 | 5,050 | 5,080 | -60 | -1.2% | 487,500 |
| 2021/08/26 | 5,150 | 5,180 | 5,110 | 5,140 | -10 | -0.2% | 953,600 |
| 2021/08/25 | 5,090 | 5,150 | 5,080 | 5,150 | +60 | +1.2% | 815,200 |
| 2021/08/24 | 5,000 | 5,100 | 4,990 | 5,090 | +110 | +2.2% | 846,000 |
| 2021/08/23 | 4,925 | 5,000 | 4,920 | 4,980 | +120 | +2.5% | 946,200 |
| 2021/08/20 | 5,000 | 5,020 | 4,855 | 4,860 | -170 | -3.4% | 1,357,800 |
| 2021/08/19 | 5,040 | 5,080 | 5,020 | 5,030 | ±0 | ±0% | 1,069,400 |
| 2021/08/18 | 5,010 | 5,090 | 4,995 | 5,030 | +75 | +1.5% | 1,236,500 |
851～
900
件表示中 / 3684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 | 423,200円 | +4.0% | - | 4.96% | 11.23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 | 405,100円 | +6.3% | +15.2% | 4.37% | 8.46倍 | 1.24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 | 339,200円 | +4.0% | -6.8% | 2.95% | 15.99倍 | 1.08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 | 165,000円 | +7.1% | +17.4% | 3.64% | 9.12倍 | 0.70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 | 379,200円 | +3.2% | +27.8% | 2.11% | 7.55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
