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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2024/12/30 | 4,623 | 4,647 | 4,615 | 4,625 | +5 | +0.1% | 684,700 |
| 2024/12/27 | 4,566 | 4,620 | 4,557 | 4,620 | -47 | -1% | 1,094,000 |
| 2024/12/26 | 4,626 | 4,674 | 4,626 | 4,667 | +38 | +0.8% | 1,215,800 |
| 2024/12/25 | 4,659 | 4,663 | 4,598 | 4,629 | -2 | ±0% | 980,200 |
| 2024/12/24 | 4,603 | 4,659 | 4,596 | 4,631 | +36 | +0.8% | 840,300 |
| 2024/12/23 | 4,558 | 4,595 | 4,531 | 4,595 | +41 | +0.9% | 1,267,300 |
| 2024/12/20 | 4,565 | 4,586 | 4,553 | 4,554 | -6 | -0.1% | 1,048,100 |
| 2024/12/19 | 4,549 | 4,600 | 4,541 | 4,560 | -1 | ±0% | 835,100 |
| 2024/12/18 | 4,550 | 4,593 | 4,529 | 4,561 | -39 | -0.8% | 1,145,700 |
| 2024/12/17 | 4,650 | 4,658 | 4,600 | 4,600 | -48 | -1% | 830,700 |
| 2024/12/16 | 4,711 | 4,724 | 4,639 | 4,648 | -35 | -0.7% | 684,300 |
| 2024/12/13 | 4,660 | 4,719 | 4,660 | 4,683 | -21 | -0.4% | 819,200 |
| 2024/12/12 | 4,712 | 4,730 | 4,683 | 4,704 | +11 | +0.2% | 811,800 |
| 2024/12/11 | 4,698 | 4,709 | 4,668 | 4,693 | +12 | +0.3% | 736,900 |
| 2024/12/10 | 4,738 | 4,743 | 4,679 | 4,681 | +23 | +0.5% | 938,200 |
| 2024/12/09 | 4,615 | 4,696 | 4,612 | 4,658 | +46 | +1% | 842,100 |
| 2024/12/06 | 4,632 | 4,654 | 4,604 | 4,612 | -20 | -0.4% | 739,700 |
| 2024/12/05 | 4,671 | 4,688 | 4,618 | 4,632 | -38 | -0.8% | 1,045,600 |
| 2024/12/04 | 4,740 | 4,746 | 4,666 | 4,670 | -60 | -1.3% | 821,700 |
| 2024/12/03 | 4,750 | 4,774 | 4,730 | 4,730 | +21 | +0.4% | 863,300 |
| 2024/12/02 | 4,690 | 4,744 | 4,690 | 4,709 | +19 | +0.4% | 802,800 |
| 2024/11/29 | 4,655 | 4,709 | 4,643 | 4,690 | +68 | +1.5% | 952,100 |
| 2024/11/28 | 4,571 | 4,638 | 4,567 | 4,622 | +42 | +0.9% | 411,000 |
| 2024/11/27 | 4,610 | 4,637 | 4,572 | 4,580 | -70 | -1.5% | 817,400 |
| 2024/11/26 | 4,610 | 4,653 | 4,602 | 4,650 | +39 | +0.8% | 673,100 |
| 2024/11/25 | 4,626 | 4,677 | 4,611 | 4,611 | -12 | -0.3% | 1,012,200 |
| 2024/11/22 | 4,622 | 4,657 | 4,621 | 4,623 | +1 | ±0% | 505,300 |
| 2024/11/21 | 4,645 | 4,657 | 4,622 | 4,622 | -19 | -0.4% | 417,300 |
| 2024/11/20 | 4,662 | 4,709 | 4,637 | 4,641 | -41 | -0.9% | 561,600 |
51～
100
件表示中 / 3683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 | 429,400円 | +4.0% | - | 4.89% | 11.39倍 | 0.64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 | 409,000円 | +6.3% | +15.2% | 4.33% | 8.54倍 | 1.25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 | 348,600円 | +4.0% | -6.8% | 2.87% | 16.43倍 | 1.11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 | 167,700円 | +7.1% | +17.4% | 3.58% | 9.28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 | 387,800円 | +3.2% | +27.8% | 2.06% | 7.71倍 | 0.69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
