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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 4,675 | 4,725 | 4,671 | 4,693 | +8 | +0.2% | 805,000 |
| 2025/03/18 | 4,700 | 4,721 | 4,684 | 4,685 | +4 | +0.1% | 795,600 |
| 2025/03/17 | 4,650 | 4,690 | 4,648 | 4,681 | +49 | +1.1% | 702,000 |
| 2025/03/14 | 4,635 | 4,666 | 4,605 | 4,632 | -40 | -0.9% | 1,292,200 |
| 2025/03/13 | 4,685 | 4,711 | 4,668 | 4,672 | -40 | -0.8% | 743,300 |
| 2025/03/12 | 4,603 | 4,712 | 4,580 | 4,712 | +62 | +1.3% | 972,400 |
| 2025/03/11 | 4,695 | 4,704 | 4,600 | 4,650 | -90 | -1.9% | 1,453,900 |
| 2025/03/10 | 4,734 | 4,786 | 4,691 | 4,740 | +25 | +0.5% | 1,190,000 |
| 2025/03/07 | 4,700 | 4,785 | 4,683 | 4,715 | -44 | -0.9% | 1,238,700 |
| 2025/03/06 | 4,536 | 4,769 | 4,525 | 4,759 | +260 | +5.8% | 2,898,900 |
| 2025/03/05 | 4,441 | 4,505 | 4,412 | 4,499 | +72 | +1.6% | 919,800 |
| 2025/03/04 | 4,461 | 4,480 | 4,401 | 4,427 | -34 | -0.8% | 715,000 |
| 2025/03/03 | 4,470 | 4,508 | 4,423 | 4,461 | -33 | -0.7% | 887,300 |
| 2025/02/28 | 4,557 | 4,571 | 4,485 | 4,494 | -89 | -1.9% | 1,112,300 |
| 2025/02/27 | 4,559 | 4,588 | 4,552 | 4,583 | +24 | +0.5% | 677,100 |
| 2025/02/26 | 4,546 | 4,568 | 4,480 | 4,559 | +5 | +0.1% | 1,001,800 |
| 2025/02/25 | 4,463 | 4,565 | 4,460 | 4,554 | +82 | +1.8% | 1,255,900 |
| 2025/02/21 | 4,499 | 4,514 | 4,451 | 4,472 | +9 | +0.2% | 965,000 |
| 2025/02/20 | 4,421 | 4,509 | 4,420 | 4,463 | -35 | -0.8% | 1,367,400 |
| 2025/02/19 | 4,371 | 4,520 | 4,365 | 4,498 | +142 | +3.3% | 1,873,600 |
| 2025/02/18 | 4,290 | 4,378 | 4,274 | 4,356 | +65 | +1.5% | 1,058,800 |
| 2025/02/17 | 4,365 | 4,374 | 4,290 | 4,291 | -73 | -1.7% | 763,400 |
| 2025/02/14 | 4,330 | 4,433 | 4,330 | 4,364 | +20 | +0.5% | 1,404,700 |
| 2025/02/13 | 4,270 | 4,357 | 4,265 | 4,344 | +96 | +2.3% | 1,196,400 |
| 2025/02/12 | 4,320 | 4,321 | 4,227 | 4,248 | -30 | -0.7% | 1,410,500 |
| 2025/02/10 | 4,230 | 4,301 | 4,220 | 4,278 | +88 | +2.1% | 1,602,300 |
| 2025/02/07 | 4,418 | 4,468 | 4,141 | 4,190 | -207 | -4.7% | 2,848,500 |
| 2025/02/06 | 4,346 | 4,412 | 4,323 | 4,397 | +109 | +2.5% | 1,087,900 |
| 2025/02/05 | 4,322 | 4,344 | 4,284 | 4,288 | -32 | -0.7% | 944,300 |
| 2025/02/04 | 4,373 | 4,384 | 4,305 | 4,320 | ±0 | ±0% | 1,024,200 |
| 2025/02/03 | 4,450 | 4,456 | 4,320 | 4,320 | -173 | -3.9% | 1,490,200 |
| 2025/01/31 | 4,508 | 4,518 | 4,466 | 4,493 | -15 | -0.3% | 899,400 |
| 2025/01/30 | 4,515 | 4,534 | 4,475 | 4,508 | -3 | -0.1% | 658,300 |
| 2025/01/29 | 4,517 | 4,527 | 4,492 | 4,511 | -15 | -0.3% | 957,100 |
| 2025/01/28 | 4,534 | 4,552 | 4,517 | 4,526 | -36 | -0.8% | 597,900 |
| 2025/01/27 | 4,552 | 4,583 | 4,541 | 4,562 | +28 | +0.6% | 657,100 |
| 2025/01/24 | 4,559 | 4,590 | 4,523 | 4,534 | -11 | -0.2% | 783,600 |
| 2025/01/23 | 4,511 | 4,555 | 4,504 | 4,545 | +15 | +0.3% | 560,500 |
| 2025/01/22 | 4,540 | 4,547 | 4,512 | 4,530 | -17 | -0.4% | 503,800 |
| 2025/01/21 | 4,527 | 4,574 | 4,519 | 4,547 | +50 | +1.1% | 740,100 |
| 2025/01/20 | 4,463 | 4,506 | 4,453 | 4,497 | +53 | +1.2% | 419,800 |
| 2025/01/17 | 4,436 | 4,460 | 4,402 | 4,444 | +22 | +0.5% | 535,900 |
| 2025/01/16 | 4,445 | 4,456 | 4,422 | 4,422 | -9 | -0.2% | 595,300 |
| 2025/01/15 | 4,437 | 4,437 | 4,391 | 4,431 | +13 | +0.3% | 674,900 |
| 2025/01/14 | 4,480 | 4,485 | 4,394 | 4,418 | -70 | -1.6% | 926,500 |
| 2025/01/10 | 4,494 | 4,530 | 4,472 | 4,488 | -21 | -0.5% | 1,006,800 |
| 2025/01/09 | 4,570 | 4,578 | 4,490 | 4,509 | -92 | -2% | 1,131,900 |
| 2025/01/08 | 4,584 | 4,611 | 4,570 | 4,601 | -21 | -0.5% | 772,400 |
| 2025/01/07 | 4,637 | 4,651 | 4,598 | 4,622 | -8 | -0.2% | 816,000 |
| 2025/01/06 | 4,660 | 4,672 | 4,614 | 4,630 | +5 | +0.1% | 1,123,800 |
51～
100
件表示中 / 3712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 | 427,400円 | +4.0% | - | 4.91% | 11.34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 | 453,400円 | +5.4% | -3.2% | 4.01% | 10.00倍 | 1.33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 | 372,300円 | +4.0% | +3.4% | 2.69% | 20.20倍 | 1.20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 | 176,100円 | +1.7% | -10.5% | 3.75% | 9.39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 | 363,100円 | +6.0% | +10.1% | 2.75% | 6.74倍 | 0.63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
