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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 3,695 | 3,735 | 3,670 | 3,725 | -20 | -0.5% | 797,500 |
| 2019/06/27 | 3,685 | 3,750 | 3,685 | 3,745 | +70 | +1.9% | 896,100 |
| 2019/06/26 | 3,660 | 3,705 | 3,655 | 3,675 | -45 | -1.2% | 620,500 |
| 2019/06/25 | 3,750 | 3,775 | 3,710 | 3,720 | -10 | -0.3% | 666,900 |
| 2019/06/24 | 3,705 | 3,730 | 3,680 | 3,730 | +5 | +0.1% | 652,900 |
| 2019/06/21 | 3,755 | 3,790 | 3,710 | 3,725 | -30 | -0.8% | 1,172,000 |
| 2019/06/20 | 3,710 | 3,765 | 3,685 | 3,755 | +75 | +2% | 725,400 |
| 2019/06/19 | 3,630 | 3,695 | 3,620 | 3,680 | +120 | +3.4% | 701,100 |
| 2019/06/18 | 3,610 | 3,640 | 3,560 | 3,560 | -30 | -0.8% | 589,900 |
| 2019/06/17 | 3,650 | 3,665 | 3,590 | 3,590 | -80 | -2.2% | 730,600 |
| 2019/06/14 | 3,665 | 3,705 | 3,665 | 3,670 | -35 | -0.9% | 671,800 |
| 2019/06/13 | 3,730 | 3,740 | 3,660 | 3,705 | -55 | -1.5% | 774,900 |
| 2019/06/12 | 3,725 | 3,780 | 3,710 | 3,760 | +20 | +0.5% | 743,500 |
| 2019/06/11 | 3,705 | 3,750 | 3,690 | 3,740 | +35 | +0.9% | 562,600 |
| 2019/06/10 | 3,660 | 3,720 | 3,635 | 3,705 | +70 | +1.9% | 669,900 |
| 2019/06/07 | 3,605 | 3,650 | 3,590 | 3,635 | +25 | +0.7% | 501,400 |
| 2019/06/06 | 3,625 | 3,640 | 3,610 | 3,610 | -25 | -0.7% | 630,500 |
| 2019/06/05 | 3,585 | 3,645 | 3,585 | 3,635 | +135 | +3.9% | 1,127,800 |
| 2019/06/04 | 3,380 | 3,505 | 3,365 | 3,500 | +120 | +3.6% | 1,063,600 |
| 2019/06/03 | 3,430 | 3,445 | 3,370 | 3,380 | -115 | -3.3% | 1,532,900 |
| 2019/05/31 | 3,605 | 3,620 | 3,490 | 3,495 | -170 | -4.6% | 1,085,000 |
| 2019/05/30 | 3,620 | 3,675 | 3,610 | 3,665 | +40 | +1.1% | 537,300 |
| 2019/05/29 | 3,635 | 3,655 | 3,595 | 3,625 | -45 | -1.2% | 480,100 |
| 2019/05/28 | 3,720 | 3,720 | 3,670 | 3,670 | -40 | -1.1% | 713,500 |
| 2019/05/27 | 3,720 | 3,740 | 3,700 | 3,710 | -15 | -0.4% | 344,100 |
| 2019/05/24 | 3,660 | 3,735 | 3,640 | 3,725 | +15 | +0.4% | 669,400 |
| 2019/05/23 | 3,720 | 3,745 | 3,690 | 3,710 | +5 | +0.1% | 718,800 |
| 2019/05/22 | 3,770 | 3,785 | 3,705 | 3,705 | +25 | +0.7% | 935,100 |
| 2019/05/21 | 3,570 | 3,690 | 3,555 | 3,680 | +60 | +1.7% | 978,300 |
| 2019/05/20 | 3,600 | 3,645 | 3,585 | 3,620 | -5 | -0.1% | 565,000 |
| 2019/05/17 | 3,635 | 3,655 | 3,610 | 3,625 | +25 | +0.7% | 684,800 |
| 2019/05/16 | 3,625 | 3,630 | 3,575 | 3,600 | ±0 | ±0% | 1,108,100 |
| 2019/05/15 | 3,555 | 3,600 | 3,535 | 3,600 | +75 | +2.1% | 1,282,700 |
| 2019/05/14 | 3,480 | 3,535 | 3,470 | 3,525 | -20 | -0.6% | 872,100 |
| 2019/05/13 | 3,535 | 3,595 | 3,515 | 3,545 | -20 | -0.6% | 750,100 |
| 2019/05/10 | 3,565 | 3,620 | 3,555 | 3,565 | -15 | -0.4% | 1,312,500 |
| 2019/05/09 | 3,515 | 3,585 | 3,470 | 3,580 | +5 | +0.1% | 1,696,100 |
| 2019/05/08 | 3,630 | 3,645 | 3,555 | 3,575 | -115 | -3.1% | 1,300,200 |
| 2019/05/07 | 3,790 | 3,790 | 3,675 | 3,690 | -95 | -2.5% | 1,204,100 |
| 2019/04/26 | 3,775 | 3,785 | 3,745 | 3,785 | +15 | +0.4% | 840,900 |
| 2019/04/25 | 3,730 | 3,785 | 3,710 | 3,770 | +35 | +0.9% | 780,200 |
| 2019/04/24 | 3,785 | 3,790 | 3,730 | 3,735 | -45 | -1.2% | 845,200 |
| 2019/04/23 | 3,760 | 3,785 | 3,735 | 3,780 | +20 | +0.5% | 3,915,700 |
| 2019/04/22 | 3,775 | 3,775 | 3,745 | 3,760 | -15 | -0.4% | 707,300 |
| 2019/04/19 | 3,815 | 3,830 | 3,775 | 3,775 | -30 | -0.8% | 777,800 |
| 2019/04/18 | 3,855 | 3,855 | 3,800 | 3,805 | -55 | -1.4% | 1,031,300 |
| 2019/04/17 | 3,875 | 3,910 | 3,855 | 3,860 | -20 | -0.5% | 1,142,000 |
| 2019/04/16 | 3,935 | 3,955 | 3,865 | 3,880 | -55 | -1.4% | 2,876,300 |
| 2019/04/15 | 3,890 | 4,010 | 3,880 | 3,935 | +75 | +1.9% | 4,384,500 |
| 2019/04/12 | 3,895 | 3,895 | 3,840 | 3,860 | +5 | +0.1% | 1,164,200 |
1451～
1500
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
