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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 4,635 | 4,720 | 4,630 | 4,695 | +50 | +1.1% | 599,100 |
| 2021/07/15 | 4,670 | 4,685 | 4,640 | 4,645 | -50 | -1.1% | 548,500 |
| 2021/07/14 | 4,710 | 4,755 | 4,685 | 4,695 | -85 | -1.8% | 802,400 |
| 2021/07/13 | 4,730 | 4,780 | 4,710 | 4,780 | +115 | +2.5% | 1,029,600 |
| 2021/07/12 | 4,620 | 4,675 | 4,610 | 4,665 | +115 | +2.5% | 797,500 |
| 2021/07/09 | 4,500 | 4,565 | 4,455 | 4,550 | -30 | -0.7% | 1,239,500 |
| 2021/07/08 | 4,665 | 4,665 | 4,580 | 4,580 | -45 | -1% | 826,800 |
| 2021/07/07 | 4,605 | 4,650 | 4,600 | 4,625 | -75 | -1.6% | 731,000 |
| 2021/07/06 | 4,685 | 4,725 | 4,670 | 4,700 | ±0 | ±0% | 449,400 |
| 2021/07/05 | 4,720 | 4,760 | 4,695 | 4,700 | -20 | -0.4% | 630,300 |
| 2021/07/02 | 4,655 | 4,720 | 4,645 | 4,720 | +75 | +1.6% | 802,000 |
| 2021/07/01 | 4,720 | 4,720 | 4,625 | 4,645 | -15 | -0.3% | 697,800 |
| 2021/06/30 | 4,700 | 4,710 | 4,660 | 4,660 | -20 | -0.4% | 791,300 |
| 2021/06/29 | 4,755 | 4,765 | 4,670 | 4,680 | -155 | -3.2% | 1,120,800 |
| 2021/06/28 | 4,850 | 4,850 | 4,820 | 4,835 | ±0 | ±0% | 1,007,100 |
| 2021/06/25 | 4,820 | 4,835 | 4,790 | 4,835 | +20 | +0.4% | 863,300 |
| 2021/06/24 | 4,790 | 4,825 | 4,785 | 4,815 | ±0 | ±0% | 497,800 |
| 2021/06/23 | 4,800 | 4,835 | 4,775 | 4,815 | +15 | +0.3% | 670,000 |
| 2021/06/22 | 4,775 | 4,810 | 4,745 | 4,800 | +125 | +2.7% | 794,700 |
| 2021/06/21 | 4,675 | 4,710 | 4,650 | 4,675 | -115 | -2.4% | 1,250,300 |
| 2021/06/18 | 4,850 | 4,855 | 4,780 | 4,790 | -110 | -2.2% | 1,737,600 |
| 2021/06/17 | 4,970 | 4,970 | 4,855 | 4,900 | -100 | -2% | 1,318,400 |
| 2021/06/16 | 4,980 | 5,070 | 4,965 | 5,000 | +175 | +3.6% | 2,050,600 |
| 2021/06/15 | 4,860 | 4,875 | 4,810 | 4,825 | -40 | -0.8% | 1,007,200 |
| 2021/06/14 | 4,855 | 4,885 | 4,800 | 4,865 | +35 | +0.7% | 769,900 |
| 2021/06/11 | 4,870 | 4,875 | 4,820 | 4,830 | -15 | -0.3% | 918,900 |
| 2021/06/10 | 4,830 | 4,890 | 4,825 | 4,845 | +25 | +0.5% | 818,500 |
| 2021/06/09 | 4,905 | 4,910 | 4,820 | 4,820 | -20 | -0.4% | 670,400 |
| 2021/06/08 | 4,840 | 4,880 | 4,810 | 4,840 | -10 | -0.2% | 714,200 |
| 2021/06/07 | 4,890 | 4,925 | 4,835 | 4,850 | -20 | -0.4% | 768,900 |
| 2021/06/04 | 4,790 | 4,875 | 4,780 | 4,870 | +55 | +1.1% | 1,000,200 |
| 2021/06/03 | 4,805 | 4,860 | 4,805 | 4,815 | -15 | -0.3% | 820,000 |
| 2021/06/02 | 4,815 | 4,900 | 4,815 | 4,830 | -40 | -0.8% | 1,003,500 |
| 2021/06/01 | 4,880 | 4,900 | 4,790 | 4,870 | +90 | +1.9% | 694,900 |
| 2021/05/31 | 4,850 | 4,860 | 4,760 | 4,780 | -50 | -1% | 787,900 |
| 2021/05/28 | 4,785 | 4,860 | 4,770 | 4,830 | +35 | +0.7% | 1,128,800 |
| 2021/05/27 | 4,845 | 4,870 | 4,780 | 4,795 | -90 | -1.8% | 1,099,000 |
| 2021/05/26 | 4,780 | 4,890 | 4,770 | 4,885 | +55 | +1.1% | 700,900 |
| 2021/05/25 | 4,885 | 4,885 | 4,800 | 4,830 | -25 | -0.5% | 825,000 |
| 2021/05/24 | 4,740 | 4,890 | 4,740 | 4,855 | +135 | +2.9% | 1,040,400 |
| 2021/05/21 | 4,630 | 4,745 | 4,630 | 4,720 | +105 | +2.3% | 1,239,700 |
| 2021/05/20 | 4,700 | 4,720 | 4,600 | 4,615 | -145 | -3% | 2,057,400 |
| 2021/05/19 | 4,825 | 4,885 | 4,755 | 4,760 | -135 | -2.8% | 1,593,800 |
| 2021/05/18 | 4,910 | 4,930 | 4,825 | 4,895 | -45 | -0.9% | 1,378,300 |
| 2021/05/17 | 5,000 | 5,020 | 4,905 | 4,940 | +25 | +0.5% | 774,300 |
| 2021/05/14 | 4,950 | 4,975 | 4,910 | 4,915 | +35 | +0.7% | 915,500 |
| 2021/05/13 | 4,900 | 4,950 | 4,875 | 4,880 | -120 | -2.4% | 1,209,500 |
| 2021/05/12 | 5,170 | 5,170 | 4,940 | 5,000 | -110 | -2.2% | 1,392,500 |
| 2021/05/11 | 5,200 | 5,200 | 5,050 | 5,110 | -120 | -2.3% | 1,208,300 |
| 2021/05/10 | 5,140 | 5,230 | 5,120 | 5,230 | +140 | +2.8% | 2,070,100 |
951～
1000
件表示中 / 3715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 | 429,000円 | +4.0% | - | 4.90% | 11.39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 | 449,700円 | +5.4% | -3.2% | 4.05% | 9.92倍 | 1.32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 | 358,000円 | +4.0% | +3.4% | 2.79% | 19.42倍 | 1.15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 | 176,400円 | +1.7% | -10.5% | 3.74% | 9.40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 | 369,300円 | +6.0% | +10.1% | 2.71% | 6.86倍 | 0.64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
