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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,625 | 3,715 | 3,610 | 3,660 | +105 | +3% | 1,529,500 |
| 2021/01/06 | 3,560 | 3,565 | 3,530 | 3,555 | -40 | -1.1% | 875,900 |
| 2021/01/05 | 3,610 | 3,615 | 3,550 | 3,595 | -35 | -1% | 982,600 |
| 2021/01/04 | 3,675 | 3,680 | 3,580 | 3,630 | +30 | +0.8% | 720,900 |
| 2020/12/30 | 3,650 | 3,650 | 3,580 | 3,600 | -75 | -2% | 879,100 |
| 2020/12/29 | 3,645 | 3,675 | 3,595 | 3,675 | -25 | -0.7% | 754,600 |
| 2020/12/28 | 3,710 | 3,720 | 3,680 | 3,700 | -15 | -0.4% | 1,065,500 |
| 2020/12/25 | 3,710 | 3,730 | 3,700 | 3,715 | +15 | +0.4% | 612,400 |
| 2020/12/24 | 3,695 | 3,710 | 3,665 | 3,700 | +75 | +2.1% | 703,400 |
| 2020/12/23 | 3,685 | 3,685 | 3,580 | 3,625 | -45 | -1.2% | 802,200 |
| 2020/12/22 | 3,645 | 3,710 | 3,630 | 3,670 | -25 | -0.7% | 756,300 |
| 2020/12/21 | 3,755 | 3,785 | 3,655 | 3,695 | -60 | -1.6% | 879,600 |
| 2020/12/18 | 3,655 | 3,755 | 3,650 | 3,755 | +160 | +4.5% | 2,142,700 |
| 2020/12/17 | 3,650 | 3,665 | 3,590 | 3,595 | -40 | -1.1% | 960,300 |
| 2020/12/16 | 3,620 | 3,645 | 3,590 | 3,635 | +85 | +2.4% | 1,049,700 |
| 2020/12/15 | 3,485 | 3,560 | 3,470 | 3,550 | +75 | +2.2% | 1,005,400 |
| 2020/12/14 | 3,390 | 3,510 | 3,390 | 3,475 | +100 | +3% | 1,037,900 |
| 2020/12/11 | 3,425 | 3,430 | 3,350 | 3,375 | -55 | -1.6% | 860,500 |
| 2020/12/10 | 3,470 | 3,485 | 3,430 | 3,430 | -55 | -1.6% | 653,400 |
| 2020/12/09 | 3,465 | 3,500 | 3,465 | 3,485 | +5 | +0.1% | 659,700 |
| 2020/12/08 | 3,510 | 3,550 | 3,480 | 3,480 | -50 | -1.4% | 595,700 |
| 2020/12/07 | 3,615 | 3,620 | 3,515 | 3,530 | -60 | -1.7% | 708,900 |
| 2020/12/04 | 3,560 | 3,605 | 3,550 | 3,590 | +20 | +0.6% | 478,300 |
| 2020/12/03 | 3,580 | 3,595 | 3,550 | 3,570 | -45 | -1.2% | 641,200 |
| 2020/12/02 | 3,605 | 3,645 | 3,560 | 3,615 | +60 | +1.7% | 1,294,700 |
| 2020/12/01 | 3,470 | 3,560 | 3,460 | 3,555 | +80 | +2.3% | 820,500 |
| 2020/11/30 | 3,600 | 3,600 | 3,470 | 3,475 | -85 | -2.4% | 1,359,000 |
| 2020/11/27 | 3,560 | 3,585 | 3,535 | 3,560 | -5 | -0.1% | 869,200 |
| 2020/11/26 | 3,530 | 3,565 | 3,520 | 3,565 | +20 | +0.6% | 552,100 |
| 2020/11/25 | 3,600 | 3,640 | 3,535 | 3,545 | -25 | -0.7% | 838,300 |
| 2020/11/24 | 3,545 | 3,600 | 3,520 | 3,570 | +60 | +1.7% | 960,800 |
| 2020/11/20 | 3,525 | 3,525 | 3,475 | 3,510 | -15 | -0.4% | 900,900 |
| 2020/11/19 | 3,530 | 3,555 | 3,515 | 3,525 | +55 | +1.6% | 904,700 |
| 2020/11/18 | 3,540 | 3,545 | 3,460 | 3,470 | -80 | -2.3% | 796,600 |
| 2020/11/17 | 3,565 | 3,580 | 3,530 | 3,550 | ±0 | ±0% | 849,700 |
| 2020/11/16 | 3,510 | 3,560 | 3,500 | 3,550 | +90 | +2.6% | 1,216,900 |
| 2020/11/13 | 3,450 | 3,485 | 3,420 | 3,460 | ±0 | ±0% | 957,800 |
| 2020/11/12 | 3,445 | 3,480 | 3,410 | 3,460 | -20 | -0.6% | 1,018,600 |
| 2020/11/11 | 3,450 | 3,550 | 3,450 | 3,480 | +75 | +2.2% | 1,510,500 |
| 2020/11/10 | 3,350 | 3,420 | 3,320 | 3,405 | +125 | +3.8% | 1,764,900 |
| 2020/11/09 | 3,300 | 3,320 | 3,280 | 3,280 | -10 | -0.3% | 929,000 |
| 2020/11/06 | 3,265 | 3,295 | 3,220 | 3,290 | ±0 | ±0% | 1,066,500 |
| 2020/11/05 | 3,320 | 3,320 | 3,230 | 3,290 | -40 | -1.2% | 998,600 |
| 2020/11/04 | 3,345 | 3,370 | 3,305 | 3,330 | +25 | +0.8% | 1,078,900 |
| 2020/11/02 | 3,260 | 3,320 | 3,215 | 3,305 | +60 | +1.8% | 1,215,000 |
| 2020/10/30 | 3,345 | 3,420 | 3,240 | 3,245 | +35 | +1.1% | 2,128,700 |
| 2020/10/29 | 3,125 | 3,245 | 3,105 | 3,210 | +25 | +0.8% | 1,285,400 |
| 2020/10/28 | 3,190 | 3,195 | 3,155 | 3,185 | -25 | -0.8% | 588,500 |
| 2020/10/27 | 3,210 | 3,220 | 3,185 | 3,210 | -45 | -1.4% | 386,400 |
| 2020/10/26 | 3,270 | 3,295 | 3,245 | 3,255 | -5 | -0.2% | 339,100 |
951～
1000
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
