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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,452 | 4,453 | 4,382 | 4,424 | -108 | -2.4% | 949,600 |
| 2024/09/06 | 4,500 | 4,552 | 4,497 | 4,532 | -16 | -0.4% | 686,900 |
| 2024/09/05 | 4,500 | 4,574 | 4,460 | 4,548 | +26 | +0.6% | 753,600 |
| 2024/09/04 | 4,549 | 4,565 | 4,510 | 4,522 | -97 | -2.1% | 901,100 |
| 2024/09/03 | 4,650 | 4,678 | 4,610 | 4,619 | -15 | -0.3% | 543,500 |
| 2024/09/02 | 4,630 | 4,667 | 4,614 | 4,634 | +40 | +0.9% | 633,700 |
| 2024/08/30 | 4,596 | 4,611 | 4,565 | 4,594 | -2 | ±0% | 1,103,600 |
| 2024/08/29 | 4,646 | 4,647 | 4,591 | 4,596 | -42 | -0.9% | 696,700 |
| 2024/08/28 | 4,642 | 4,661 | 4,616 | 4,638 | -25 | -0.5% | 538,100 |
| 2024/08/27 | 4,641 | 4,675 | 4,622 | 4,663 | +4 | +0.1% | 516,600 |
| 2024/08/26 | 4,660 | 4,677 | 4,630 | 4,659 | -2 | ±0% | 495,200 |
| 2024/08/23 | 4,646 | 4,685 | 4,632 | 4,661 | +1 | ±0% | 588,500 |
| 2024/08/22 | 4,625 | 4,666 | 4,604 | 4,660 | +17 | +0.4% | 447,400 |
| 2024/08/21 | 4,640 | 4,657 | 4,602 | 4,643 | -14 | -0.3% | 597,900 |
| 2024/08/20 | 4,688 | 4,689 | 4,622 | 4,657 | +11 | +0.2% | 672,800 |
| 2024/08/19 | 4,730 | 4,745 | 4,646 | 4,646 | -84 | -1.8% | 732,900 |
| 2024/08/16 | 4,700 | 4,746 | 4,667 | 4,730 | +136 | +3% | 952,600 |
| 2024/08/15 | 4,500 | 4,605 | 4,480 | 4,594 | -66 | -1.4% | 1,468,400 |
| 2024/08/14 | 4,633 | 4,696 | 4,610 | 4,660 | +27 | +0.6% | 903,500 |
| 2024/08/13 | 4,601 | 4,633 | 4,575 | 4,633 | +55 | +1.2% | 871,500 |
| 2024/08/09 | 4,615 | 4,633 | 4,503 | 4,578 | +27 | +0.6% | 1,328,100 |
| 2024/08/08 | 4,531 | 4,667 | 4,511 | 4,551 | +5 | +0.1% | 849,300 |
| 2024/08/07 | 4,453 | 4,643 | 4,444 | 4,546 | -117 | -2.5% | 1,594,500 |
| 2024/08/06 | 4,329 | 4,663 | 4,314 | 4,663 | +540 | +13.1% | 2,213,600 |
| 2024/08/05 | 4,505 | 4,611 | 4,090 | 4,123 | -628 | -13.2% | 2,621,400 |
| 2024/08/02 | 4,800 | 4,837 | 4,680 | 4,751 | -452 | -8.7% | 2,950,100 |
| 2024/08/01 | 5,307 | 5,321 | 4,977 | 5,203 | -196 | -3.6% | 2,786,200 |
| 2024/07/31 | 5,280 | 5,399 | 5,231 | 5,399 | +124 | +2.4% | 1,145,900 |
| 2024/07/30 | 5,200 | 5,283 | 5,200 | 5,275 | +25 | +0.5% | 2,540,500 |
| 2024/07/29 | 5,214 | 5,256 | 5,195 | 5,250 | +75 | +1.4% | 672,100 |
| 2024/07/26 | 5,185 | 5,209 | 5,164 | 5,175 | +9 | +0.2% | 703,700 |
| 2024/07/25 | 5,170 | 5,198 | 5,119 | 5,166 | -14 | -0.3% | 981,000 |
| 2024/07/24 | 5,249 | 5,250 | 5,177 | 5,180 | -73 | -1.4% | 705,900 |
| 2024/07/23 | 5,222 | 5,271 | 5,221 | 5,253 | +63 | +1.2% | 736,900 |
| 2024/07/22 | 5,245 | 5,259 | 5,189 | 5,190 | -38 | -0.7% | 643,000 |
| 2024/07/19 | 5,293 | 5,293 | 5,202 | 5,228 | -79 | -1.5% | 854,000 |
| 2024/07/18 | 5,365 | 5,397 | 5,304 | 5,307 | -30 | -0.6% | 716,300 |
| 2024/07/17 | 5,309 | 5,342 | 5,277 | 5,337 | +74 | +1.4% | 718,000 |
| 2024/07/16 | 5,331 | 5,342 | 5,261 | 5,263 | -64 | -1.2% | 820,400 |
| 2024/07/12 | 5,287 | 5,342 | 5,269 | 5,327 | +27 | +0.5% | 803,600 |
| 2024/07/11 | 5,298 | 5,312 | 5,261 | 5,300 | +51 | +1% | 867,100 |
| 2024/07/10 | 5,216 | 5,257 | 5,182 | 5,249 | +16 | +0.3% | 931,900 |
| 2024/07/09 | 5,233 | 5,255 | 5,204 | 5,233 | +12 | +0.2% | 686,800 |
| 2024/07/08 | 5,240 | 5,244 | 5,208 | 5,221 | -2 | ±0% | 583,700 |
| 2024/07/05 | 5,310 | 5,310 | 5,219 | 5,223 | -62 | -1.2% | 683,800 |
| 2024/07/04 | 5,263 | 5,294 | 5,244 | 5,285 | +31 | +0.6% | 650,900 |
| 2024/07/03 | 5,249 | 5,264 | 5,213 | 5,254 | +19 | +0.4% | 782,500 |
| 2024/07/02 | 5,254 | 5,254 | 5,215 | 5,235 | +2 | ±0% | 725,200 |
| 2024/07/01 | 5,260 | 5,270 | 5,214 | 5,233 | +27 | +0.5% | 692,000 |
| 2024/06/28 | 5,245 | 5,254 | 5,200 | 5,206 | -10 | -0.2% | 892,000 |
51～
100
件表示中 / 3586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 | 462,300円 | +4.0% | - | 4.54% | - | 0.66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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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
