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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,800 | 3,870 | 3,780 | 3,870 | +50 | +1.3% | 1,209,400 |
| 2021/02/18 | 3,820 | 3,875 | 3,780 | 3,820 | +60 | +1.6% | 1,864,700 |
| 2021/02/17 | 3,715 | 3,765 | 3,705 | 3,760 | +45 | +1.2% | 988,000 |
| 2021/02/16 | 3,755 | 3,775 | 3,695 | 3,715 | +10 | +0.3% | 1,124,400 |
| 2021/02/15 | 3,680 | 3,710 | 3,660 | 3,705 | +75 | +2.1% | 665,600 |
| 2021/02/12 | 3,675 | 3,680 | 3,610 | 3,630 | -35 | -1% | 999,100 |
| 2021/02/10 | 3,675 | 3,680 | 3,605 | 3,665 | +5 | +0.1% | 1,250,000 |
| 2021/02/09 | 3,750 | 3,760 | 3,625 | 3,660 | -95 | -2.5% | 1,835,600 |
| 2021/02/08 | 3,805 | 3,825 | 3,680 | 3,755 | -115 | -3% | 2,110,900 |
| 2021/02/05 | 3,830 | 3,885 | 3,810 | 3,870 | +80 | +2.1% | 1,253,000 |
| 2021/02/04 | 3,800 | 3,830 | 3,775 | 3,790 | ±0 | ±0% | 893,100 |
| 2021/02/03 | 3,735 | 3,800 | 3,735 | 3,790 | +100 | +2.7% | 890,700 |
| 2021/02/02 | 3,665 | 3,735 | 3,665 | 3,690 | +25 | +0.7% | 854,600 |
| 2021/02/01 | 3,615 | 3,690 | 3,600 | 3,665 | +35 | +1% | 935,900 |
| 2021/01/29 | 3,725 | 3,725 | 3,625 | 3,630 | -100 | -2.7% | 1,003,700 |
| 2021/01/28 | 3,650 | 3,755 | 3,650 | 3,730 | ±0 | ±0% | 1,045,300 |
| 2021/01/27 | 3,775 | 3,795 | 3,730 | 3,730 | -40 | -1.1% | 921,700 |
| 2021/01/26 | 3,835 | 3,855 | 3,770 | 3,770 | -60 | -1.6% | 805,200 |
| 2021/01/25 | 3,795 | 3,845 | 3,785 | 3,830 | +5 | +0.1% | 687,600 |
| 2021/01/22 | 3,790 | 3,865 | 3,775 | 3,825 | -5 | -0.1% | 728,700 |
| 2021/01/21 | 3,930 | 3,955 | 3,820 | 3,830 | -90 | -2.3% | 1,370,100 |
| 2021/01/20 | 3,895 | 3,920 | 3,820 | 3,920 | +140 | +3.7% | 1,451,200 |
| 2021/01/19 | 3,755 | 3,780 | 3,730 | 3,780 | +40 | +1.1% | 695,200 |
| 2021/01/18 | 3,805 | 3,830 | 3,740 | 3,740 | -100 | -2.6% | 786,800 |
| 2021/01/15 | 3,910 | 3,940 | 3,805 | 3,840 | +110 | +2.9% | 1,992,700 |
| 2021/01/14 | 3,730 | 3,790 | 3,705 | 3,730 | -10 | -0.3% | 1,004,900 |
| 2021/01/13 | 3,690 | 3,750 | 3,655 | 3,740 | +20 | +0.5% | 839,300 |
| 2021/01/12 | 3,715 | 3,760 | 3,695 | 3,720 | -5 | -0.1% | 657,100 |
| 2021/01/08 | 3,670 | 3,725 | 3,640 | 3,725 | +65 | +1.8% | 930,400 |
| 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 |
1051～
1100
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
