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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/19 | 4,698 | 4,726 | 4,660 | 4,682 | -19 | -0.4% | 581,600 |
| 2024/11/18 | 4,730 | 4,744 | 4,684 | 4,701 | -43 | -0.9% | 511,900 |
| 2024/11/15 | 4,740 | 4,766 | 4,728 | 4,744 | +44 | +0.9% | 754,200 |
| 2024/11/14 | 4,750 | 4,787 | 4,693 | 4,700 | -38 | -0.8% | 800,000 |
| 2024/11/13 | 4,730 | 4,771 | 4,725 | 4,738 | -18 | -0.4% | 524,100 |
| 2024/11/12 | 4,761 | 4,787 | 4,725 | 4,756 | +31 | +0.7% | 687,700 |
| 2024/11/11 | 4,750 | 4,761 | 4,708 | 4,725 | -37 | -0.8% | 659,900 |
| 2024/11/08 | 4,855 | 4,858 | 4,751 | 4,762 | -84 | -1.7% | 653,600 |
| 2024/11/07 | 4,809 | 4,855 | 4,787 | 4,846 | +63 | +1.3% | 796,700 |
| 2024/11/06 | 4,736 | 4,838 | 4,735 | 4,783 | +47 | +1% | 865,700 |
| 2024/11/05 | 4,660 | 4,800 | 4,660 | 4,736 | -178 | -3.6% | 1,453,300 |
| 2024/11/01 | 4,650 | 4,941 | 4,627 | 4,914 | +212 | +4.5% | 2,139,500 |
| 2024/10/31 | 4,686 | 4,733 | 4,674 | 4,702 | +20 | +0.4% | 994,300 |
| 2024/10/30 | 4,650 | 4,720 | 4,634 | 4,682 | +67 | +1.5% | 1,555,200 |
| 2024/10/29 | 4,600 | 4,632 | 4,586 | 4,615 | +36 | +0.8% | 701,500 |
| 2024/10/28 | 4,531 | 4,590 | 4,510 | 4,579 | +48 | +1.1% | 648,500 |
| 2024/10/25 | 4,540 | 4,551 | 4,508 | 4,531 | -37 | -0.8% | 490,800 |
| 2024/10/24 | 4,551 | 4,587 | 4,535 | 4,568 | -23 | -0.5% | 519,400 |
| 2024/10/23 | 4,611 | 4,642 | 4,590 | 4,591 | -30 | -0.6% | 394,900 |
| 2024/10/22 | 4,660 | 4,660 | 4,582 | 4,621 | -39 | -0.8% | 657,400 |
| 2024/10/21 | 4,654 | 4,673 | 4,632 | 4,660 | +20 | +0.4% | 418,100 |
101～
150
件表示中 / 3712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 | 427,400円 | +4.0% | - | 4.91% | 11.34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 | 453,400円 | +5.4% | -3.2% | 4.01% | 10.00倍 | 1.33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 | 372,300円 | +4.0% | +3.4% | 2.69% | 20.20倍 | 1.20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 | 176,100円 | +1.7% | -10.5% | 3.75% | 9.39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 | 363,100円 | +6.0% | +10.1% | 2.75% | 6.74倍 | 0.63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
