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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 5,590 | 5,680 | 5,590 | 5,650 | ±0 | ±0% | 491,000 |
| 2021/12/14 | 5,600 | 5,680 | 5,600 | 5,650 | +60 | +1.1% | 852,900 |
| 2021/12/13 | 5,680 | 5,680 | 5,580 | 5,590 | -10 | -0.2% | 888,500 |
| 2021/12/10 | 5,620 | 5,680 | 5,600 | 5,600 | -50 | -0.9% | 759,500 |
| 2021/12/09 | 5,730 | 5,750 | 5,630 | 5,650 | -110 | -1.9% | 946,000 |
| 2021/12/08 | 5,780 | 5,780 | 5,690 | 5,760 | +20 | +0.3% | 1,025,100 |
| 2021/12/07 | 5,650 | 5,740 | 5,610 | 5,740 | +180 | +3.2% | 1,180,500 |
| 2021/12/06 | 5,500 | 5,590 | 5,490 | 5,560 | +20 | +0.4% | 704,100 |
| 2021/12/03 | 5,480 | 5,550 | 5,420 | 5,540 | +120 | +2.2% | 869,600 |
| 2021/12/02 | 5,420 | 5,530 | 5,420 | 5,420 | -50 | -0.9% | 1,165,800 |
| 2021/12/01 | 5,550 | 5,600 | 5,470 | 5,470 | -80 | -1.4% | 2,063,300 |
| 2021/11/30 | 5,690 | 5,760 | 5,550 | 5,550 | +20 | +0.4% | 2,527,600 |
| 2021/11/29 | 5,590 | 5,640 | 5,520 | 5,530 | -140 | -2.5% | 1,159,700 |
| 2021/11/26 | 5,710 | 5,720 | 5,650 | 5,670 | -50 | -0.9% | 996,600 |
| 2021/11/25 | 5,710 | 5,790 | 5,680 | 5,720 | +60 | +1.1% | 867,100 |
| 2021/11/24 | 5,770 | 5,790 | 5,640 | 5,660 | -90 | -1.6% | 1,041,300 |
| 2021/11/22 | 5,580 | 5,750 | 5,580 | 5,750 | +130 | +2.3% | 1,123,800 |
| 2021/11/19 | 5,670 | 5,670 | 5,590 | 5,620 | -40 | -0.7% | 766,600 |
| 2021/11/18 | 5,630 | 5,680 | 5,570 | 5,660 | +30 | +0.5% | 776,800 |
| 2021/11/17 | 5,650 | 5,650 | 5,560 | 5,630 | -40 | -0.7% | 925,200 |
| 2021/11/16 | 5,700 | 5,730 | 5,650 | 5,670 | -70 | -1.2% | 1,163,000 |
| 2021/11/15 | 5,800 | 5,840 | 5,720 | 5,740 | -30 | -0.5% | 683,700 |
| 2021/11/12 | 5,710 | 5,780 | 5,680 | 5,770 | +110 | +1.9% | 1,326,600 |
| 2021/11/11 | 5,770 | 5,820 | 5,620 | 5,660 | -40 | -0.7% | 1,535,900 |
| 2021/11/10 | 5,710 | 5,800 | 5,680 | 5,700 | +40 | +0.7% | 1,397,300 |
| 2021/11/09 | 5,790 | 5,800 | 5,660 | 5,660 | -140 | -2.4% | 1,095,800 |
| 2021/11/08 | 5,930 | 5,940 | 5,760 | 5,800 | -60 | -1% | 1,175,800 |
| 2021/11/05 | 5,930 | 5,990 | 5,830 | 5,860 | -150 | -2.5% | 1,491,600 |
| 2021/11/04 | 5,800 | 6,040 | 5,780 | 6,010 | +230 | +4% | 2,481,800 |
| 2021/11/02 | 5,930 | 5,930 | 5,680 | 5,780 | -80 | -1.4% | 2,950,600 |
| 2021/11/01 | 5,770 | 5,870 | 5,700 | 5,860 | +190 | +3.4% | 1,487,300 |
| 2021/10/29 | 5,810 | 5,820 | 5,660 | 5,670 | -150 | -2.6% | 1,305,100 |
| 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 |
901～
950
件表示中 / 3766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 | 465,700円 | -0.9% | - | 4.51% | 17.35倍 | 0.72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 | 532,600円 | +5.4% | -3.2% | 3.42% | 11.75倍 | 1.57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 | 390,500円 | +4.0% | +3.4% | 2.56% | 20.86倍 | 1.24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 | 225,200円 | +1.7% | -10.5% | 2.93% | 12.01倍 | 0.92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 |
| ＭＡＲＵＷＡ | 4,085,000円 | +6.9% | +3.6% | 0.25% | 20.74倍 | 3.94倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
市場注目の銘柄
チャート関連のコラム
