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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,795 | 4,795 | 4,715 | 4,715 | -40 | -0.8% | 1,292,100 |
| 2018/09/27 | 4,815 | 4,820 | 4,740 | 4,755 | -80 | -1.7% | 742,300 |
| 2018/09/26 | 4,820 | 4,865 | 4,805 | 4,835 | +30 | +0.6% | 885,500 |
| 2018/09/25 | 4,730 | 4,805 | 4,715 | 4,805 | +95 | +2% | 951,800 |
| 2018/09/21 | 4,695 | 4,735 | 4,690 | 4,710 | +45 | +1% | 950,000 |
| 2018/09/20 | 4,735 | 4,735 | 4,650 | 4,665 | -65 | -1.4% | 1,115,300 |
| 2018/09/19 | 4,650 | 4,740 | 4,645 | 4,730 | +185 | +4.1% | 1,334,400 |
| 2018/09/18 | 4,515 | 4,645 | 4,515 | 4,545 | +45 | +1% | 1,452,500 |
| 2018/09/14 | 4,495 | 4,540 | 4,485 | 4,500 | +35 | +0.8% | 952,000 |
| 2018/09/13 | 4,420 | 4,470 | 4,415 | 4,465 | +80 | +1.8% | 728,000 |
| 2018/09/12 | 4,380 | 4,415 | 4,330 | 4,385 | +10 | +0.2% | 627,500 |
| 2018/09/11 | 4,370 | 4,410 | 4,345 | 4,375 | +10 | +0.2% | 732,100 |
| 2018/09/10 | 4,325 | 4,375 | 4,315 | 4,365 | +5 | +0.1% | 597,700 |
| 2018/09/07 | 4,390 | 4,395 | 4,330 | 4,360 | -45 | -1% | 722,700 |
| 2018/09/06 | 4,390 | 4,430 | 4,355 | 4,405 | +10 | +0.2% | 943,500 |
| 2018/09/05 | 4,375 | 4,410 | 4,350 | 4,395 | +35 | +0.8% | 761,000 |
| 2018/09/04 | 4,370 | 4,370 | 4,310 | 4,360 | -35 | -0.8% | 618,900 |
| 2018/09/03 | 4,430 | 4,445 | 4,365 | 4,395 | -55 | -1.2% | 623,500 |
| 2018/08/31 | 4,400 | 4,480 | 4,380 | 4,450 | +10 | +0.2% | 1,029,400 |
| 2018/08/30 | 4,450 | 4,460 | 4,420 | 4,440 | +5 | +0.1% | 723,000 |
| 2018/08/29 | 4,385 | 4,475 | 4,385 | 4,435 | +35 | +0.8% | 653,000 |
| 2018/08/28 | 4,440 | 4,455 | 4,390 | 4,400 | +5 | +0.1% | 634,200 |
| 2018/08/27 | 4,360 | 4,420 | 4,355 | 4,395 | +40 | +0.9% | 658,700 |
| 2018/08/24 | 4,340 | 4,380 | 4,335 | 4,355 | +25 | +0.6% | 682,700 |
| 2018/08/23 | 4,335 | 4,345 | 4,310 | 4,330 | -10 | -0.2% | 572,100 |
| 2018/08/22 | 4,260 | 4,345 | 4,260 | 4,340 | +80 | +1.9% | 602,100 |
| 2018/08/21 | 4,240 | 4,275 | 4,230 | 4,260 | -20 | -0.5% | 761,400 |
| 2018/08/20 | 4,285 | 4,300 | 4,245 | 4,280 | -30 | -0.7% | 839,500 |
| 2018/08/17 | 4,265 | 4,315 | 4,230 | 4,310 | +45 | +1.1% | 584,200 |
| 2018/08/16 | 4,230 | 4,275 | 4,155 | 4,265 | -15 | -0.4% | 1,098,400 |
| 2018/08/15 | 4,330 | 4,360 | 4,260 | 4,280 | -65 | -1.5% | 722,000 |
| 2018/08/14 | 4,320 | 4,350 | 4,305 | 4,345 | +35 | +0.8% | 827,500 |
| 2018/08/13 | 4,335 | 4,345 | 4,270 | 4,310 | -90 | -2% | 972,200 |
| 2018/08/10 | 4,480 | 4,480 | 4,390 | 4,400 | -90 | -2% | 816,700 |
| 2018/08/09 | 4,470 | 4,505 | 4,455 | 4,490 | -50 | -1.1% | 652,700 |
| 2018/08/08 | 4,545 | 4,575 | 4,510 | 4,540 | -35 | -0.8% | 623,300 |
| 2018/08/07 | 4,535 | 4,580 | 4,515 | 4,575 | +40 | +0.9% | 531,700 |
| 2018/08/06 | 4,565 | 4,575 | 4,515 | 4,535 | ±0 | ±0% | 707,200 |
| 2018/08/03 | 4,540 | 4,570 | 4,520 | 4,535 | -5 | -0.1% | 702,800 |
| 2018/08/02 | 4,615 | 4,650 | 4,510 | 4,540 | -75 | -1.6% | 1,050,500 |
| 2018/08/01 | 4,670 | 4,670 | 4,480 | 4,615 | -55 | -1.2% | 1,628,800 |
| 2018/07/31 | 4,735 | 4,740 | 4,665 | 4,670 | -40 | -0.8% | 1,153,700 |
| 2018/07/30 | 4,655 | 4,750 | 4,645 | 4,710 | +60 | +1.3% | 948,700 |
| 2018/07/27 | 4,650 | 4,655 | 4,625 | 4,650 | +45 | +1% | 795,500 |
| 2018/07/26 | 4,550 | 4,615 | 4,545 | 4,605 | +100 | +2.2% | 796,700 |
| 2018/07/25 | 4,485 | 4,520 | 4,475 | 4,505 | +30 | +0.7% | 501,500 |
| 2018/07/24 | 4,430 | 4,480 | 4,420 | 4,475 | +55 | +1.2% | 590,800 |
| 2018/07/23 | 4,425 | 4,460 | 4,400 | 4,420 | -60 | -1.3% | 810,300 |
| 2018/07/20 | 4,435 | 4,485 | 4,430 | 4,480 | +50 | +1.1% | 845,600 |
| 2018/07/19 | 4,410 | 4,445 | 4,385 | 4,430 | +35 | +0.8% | 581,100 |
1501～
1550
件表示中 / 3586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 | 462,300円 | +4.0% | - | 4.54% | - | 0.66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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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
