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 |
|---|---|---|---|---|---|---|---|
| 2019/11/28 | 4,050 | 4,085 | 4,040 | 4,075 | +40 | +1% | 796,800 |
| 2019/11/27 | 3,995 | 4,050 | 3,980 | 4,035 | +90 | +2.3% | 827,400 |
| 2019/11/26 | 3,940 | 4,015 | 3,920 | 3,945 | -5 | -0.1% | 1,216,200 |
| 2019/11/25 | 3,980 | 3,980 | 3,910 | 3,950 | +20 | +0.5% | 500,500 |
| 2019/11/22 | 3,910 | 3,955 | 3,900 | 3,930 | -15 | -0.4% | 700,800 |
| 2019/11/21 | 3,850 | 3,945 | 3,850 | 3,945 | +80 | +2.1% | 1,318,200 |
| 2019/11/20 | 3,990 | 3,990 | 3,850 | 3,865 | -145 | -3.6% | 1,227,700 |
| 2019/11/19 | 3,910 | 4,025 | 3,905 | 4,010 | +80 | +2% | 1,274,100 |
| 2019/11/18 | 3,950 | 3,975 | 3,905 | 3,930 | +10 | +0.3% | 553,200 |
| 2019/11/15 | 3,865 | 3,945 | 3,850 | 3,920 | +45 | +1.2% | 789,400 |
| 2019/11/14 | 3,965 | 3,965 | 3,865 | 3,875 | -95 | -2.4% | 1,077,900 |
| 2019/11/13 | 4,020 | 4,030 | 3,970 | 3,970 | -85 | -2.1% | 660,900 |
| 2019/11/12 | 4,055 | 4,080 | 4,030 | 4,055 | -15 | -0.4% | 689,400 |
| 2019/11/11 | 4,070 | 4,115 | 4,055 | 4,070 | +55 | +1.4% | 1,020,200 |
| 2019/11/08 | 4,000 | 4,030 | 3,970 | 4,015 | +55 | +1.4% | 926,700 |
| 2019/11/07 | 3,985 | 4,025 | 3,950 | 3,960 | -30 | -0.8% | 741,700 |
| 2019/11/06 | 4,050 | 4,060 | 3,965 | 3,990 | -20 | -0.5% | 1,404,000 |
| 2019/11/05 | 3,970 | 4,030 | 3,950 | 4,010 | +75 | +1.9% | 1,419,200 |
| 2019/11/01 | 3,825 | 3,945 | 3,785 | 3,935 | +105 | +2.7% | 1,918,500 |
| 2019/10/31 | 3,800 | 3,845 | 3,765 | 3,830 | +255 | +7.1% | 2,723,400 |
| 2019/10/30 | 3,610 | 3,620 | 3,535 | 3,575 | -60 | -1.7% | 1,266,700 |
| 2019/10/29 | 3,640 | 3,655 | 3,620 | 3,635 | +25 | +0.7% | 534,200 |
| 2019/10/28 | 3,595 | 3,620 | 3,585 | 3,610 | +55 | +1.5% | 623,600 |
| 2019/10/25 | 3,550 | 3,565 | 3,525 | 3,555 | +15 | +0.4% | 538,600 |
| 2019/10/24 | 3,555 | 3,570 | 3,530 | 3,540 | -15 | -0.4% | 630,700 |
| 2019/10/23 | 3,545 | 3,570 | 3,515 | 3,555 | +25 | +0.7% | 792,400 |
| 2019/10/21 | 3,535 | 3,545 | 3,505 | 3,530 | -10 | -0.3% | 546,700 |
| 2019/10/18 | 3,505 | 3,565 | 3,470 | 3,540 | +105 | +3.1% | 1,203,600 |
| 2019/10/17 | 3,565 | 3,570 | 3,430 | 3,435 | -150 | -4.2% | 1,288,900 |
| 2019/10/16 | 3,515 | 3,595 | 3,500 | 3,585 | +140 | +4.1% | 2,009,000 |
| 2019/10/15 | 3,450 | 3,480 | 3,440 | 3,445 | +40 | +1.2% | 817,800 |
| 2019/10/11 | 3,370 | 3,410 | 3,345 | 3,405 | +50 | +1.5% | 743,400 |
| 2019/10/10 | 3,270 | 3,370 | 3,260 | 3,355 | +125 | +3.9% | 1,170,500 |
| 2019/10/09 | 3,195 | 3,235 | 3,185 | 3,230 | -95 | -2.9% | 1,406,700 |
| 2019/10/08 | 3,340 | 3,360 | 3,315 | 3,325 | +5 | +0.2% | 417,800 |
| 2019/10/07 | 3,360 | 3,365 | 3,295 | 3,320 | +25 | +0.8% | 429,100 |
| 2019/10/04 | 3,310 | 3,315 | 3,265 | 3,295 | -35 | -1.1% | 714,700 |
| 2019/10/03 | 3,300 | 3,335 | 3,285 | 3,330 | -75 | -2.2% | 618,900 |
| 2019/10/02 | 3,380 | 3,410 | 3,365 | 3,405 | +5 | +0.1% | 622,400 |
| 2019/10/01 | 3,355 | 3,410 | 3,350 | 3,400 | +50 | +1.5% | 737,900 |
| 2019/09/30 | 3,380 | 3,400 | 3,325 | 3,350 | -30 | -0.9% | 873,800 |
| 2019/09/27 | 3,405 | 3,420 | 3,350 | 3,380 | -5 | -0.1% | 1,212,500 |
| 2019/09/26 | 3,385 | 3,395 | 3,360 | 3,385 | +40 | +1.2% | 1,116,500 |
| 2019/09/25 | 3,295 | 3,365 | 3,280 | 3,345 | -10 | -0.3% | 1,019,500 |
| 2019/09/24 | 3,315 | 3,360 | 3,295 | 3,355 | +50 | +1.5% | 1,124,800 |
| 2019/09/20 | 3,300 | 3,325 | 3,280 | 3,305 | +15 | +0.5% | 1,408,800 |
| 2019/09/19 | 3,270 | 3,345 | 3,255 | 3,290 | +45 | +1.4% | 1,239,100 |
| 2019/09/18 | 3,290 | 3,290 | 3,235 | 3,245 | -95 | -2.8% | 1,527,700 |
| 2019/09/17 | 3,385 | 3,400 | 3,315 | 3,340 | -35 | -1% | 1,159,600 |
| 2019/09/13 | 3,305 | 3,395 | 3,280 | 3,375 | ±0 | ±0% | 1,619,500 |
1401～
1450
件表示中 / 3767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 | 467,200円 | -0.9% | - | 4.49% | 17.41倍 | 0.72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 | 527,500円 | +5.4% | -3.2% | 3.45% | 11.64倍 | 1.55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 | 386,500円 | +4.0% | +3.4% | 2.59% | 20.65倍 | 1.23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 | 226,200円 | +1.7% | -10.5% | 2.92% | 12.06倍 | 0.92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 | 4,002,000円 | +6.9% | +3.6% | 0.25% | 20.32倍 | 3.86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
