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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,665 | 3,680 | 3,620 | 3,655 | ±0 | ±0% | 710,400 |
| 2019/01/28 | 3,715 | 3,720 | 3,645 | 3,655 | -30 | -0.8% | 518,800 |
| 2019/01/25 | 3,630 | 3,685 | 3,630 | 3,685 | +45 | +1.2% | 680,600 |
| 2019/01/24 | 3,570 | 3,640 | 3,560 | 3,640 | +25 | +0.7% | 603,800 |
| 2019/01/23 | 3,560 | 3,655 | 3,550 | 3,615 | +35 | +1% | 926,200 |
| 2019/01/22 | 3,650 | 3,655 | 3,560 | 3,580 | -65 | -1.8% | 599,400 |
| 2019/01/21 | 3,595 | 3,650 | 3,585 | 3,645 | +85 | +2.4% | 673,200 |
| 2019/01/18 | 3,575 | 3,575 | 3,530 | 3,560 | +25 | +0.7% | 1,005,500 |
| 2019/01/17 | 3,525 | 3,555 | 3,490 | 3,535 | +15 | +0.4% | 779,400 |
| 2019/01/16 | 3,515 | 3,540 | 3,470 | 3,520 | -20 | -0.6% | 752,800 |
| 2019/01/15 | 3,455 | 3,545 | 3,440 | 3,540 | +45 | +1.3% | 759,200 |
| 2019/01/11 | 3,495 | 3,505 | 3,470 | 3,495 | +25 | +0.7% | 745,100 |
| 2019/01/10 | 3,485 | 3,500 | 3,440 | 3,470 | -20 | -0.6% | 1,226,600 |
| 2019/01/09 | 3,445 | 3,510 | 3,420 | 3,490 | +65 | +1.9% | 1,218,300 |
| 2019/01/08 | 3,425 | 3,460 | 3,410 | 3,425 | +15 | +0.4% | 894,800 |
| 2019/01/07 | 3,430 | 3,480 | 3,395 | 3,410 | +50 | +1.5% | 975,600 |
| 2019/01/04 | 3,360 | 3,385 | 3,280 | 3,360 | -70 | -2% | 1,152,600 |
| 2018/12/28 | 3,370 | 3,475 | 3,365 | 3,430 | +50 | +1.5% | 1,015,800 |
| 2018/12/27 | 3,305 | 3,395 | 3,290 | 3,380 | +160 | +5% | 1,268,300 |
| 2018/12/26 | 3,225 | 3,290 | 3,165 | 3,220 | -10 | -0.3% | 1,075,700 |
| 2018/12/25 | 3,340 | 3,345 | 3,200 | 3,230 | -170 | -5% | 1,371,400 |
| 2018/12/21 | 3,430 | 3,460 | 3,375 | 3,400 | -65 | -1.9% | 1,598,900 |
| 2018/12/20 | 3,545 | 3,595 | 3,445 | 3,465 | -65 | -1.8% | 1,236,300 |
| 2018/12/19 | 3,505 | 3,555 | 3,470 | 3,530 | -5 | -0.1% | 1,303,700 |
| 2018/12/18 | 3,500 | 3,565 | 3,485 | 3,535 | -30 | -0.8% | 955,000 |
| 2018/12/17 | 3,600 | 3,630 | 3,560 | 3,565 | -35 | -1% | 874,300 |
| 2018/12/14 | 3,620 | 3,655 | 3,580 | 3,600 | -40 | -1.1% | 1,254,700 |
| 2018/12/13 | 3,580 | 3,655 | 3,565 | 3,640 | +85 | +2.4% | 1,073,500 |
| 2018/12/12 | 3,510 | 3,580 | 3,500 | 3,555 | -20 | -0.6% | 1,702,900 |
| 2018/12/11 | 3,655 | 3,660 | 3,565 | 3,575 | -90 | -2.5% | 978,000 |
| 2018/12/10 | 3,710 | 3,710 | 3,650 | 3,665 | -95 | -2.5% | 889,300 |
| 2018/12/07 | 3,770 | 3,795 | 3,730 | 3,760 | +20 | +0.5% | 746,400 |
| 2018/12/06 | 3,785 | 3,795 | 3,710 | 3,740 | -75 | -2% | 1,106,300 |
| 2018/12/05 | 3,810 | 3,840 | 3,785 | 3,815 | -40 | -1% | 915,000 |
| 2018/12/04 | 3,980 | 3,980 | 3,855 | 3,855 | -90 | -2.3% | 1,169,500 |
| 2018/12/03 | 3,905 | 3,985 | 3,890 | 3,945 | +90 | +2.3% | 1,115,100 |
| 2018/11/30 | 3,810 | 3,855 | 3,805 | 3,855 | +20 | +0.5% | 1,210,200 |
| 2018/11/29 | 3,850 | 3,865 | 3,815 | 3,835 | +30 | +0.8% | 860,200 |
| 2018/11/28 | 3,850 | 3,850 | 3,790 | 3,805 | -15 | -0.4% | 873,200 |
| 2018/11/27 | 3,800 | 3,840 | 3,780 | 3,820 | +5 | +0.1% | 975,700 |
| 2018/11/26 | 3,780 | 3,830 | 3,775 | 3,815 | +10 | +0.3% | 1,048,300 |
| 2018/11/22 | 3,830 | 3,840 | 3,790 | 3,805 | -5 | -0.1% | 596,200 |
| 2018/11/21 | 3,750 | 3,825 | 3,740 | 3,810 | -25 | -0.7% | 922,400 |
| 2018/11/20 | 3,805 | 3,845 | 3,765 | 3,835 | +5 | +0.1% | 975,200 |
| 2018/11/19 | 3,800 | 3,830 | 3,790 | 3,830 | +20 | +0.5% | 733,800 |
| 2018/11/16 | 3,810 | 3,865 | 3,785 | 3,810 | ±0 | ±0% | 884,100 |
| 2018/11/15 | 3,780 | 3,815 | 3,760 | 3,810 | -5 | -0.1% | 560,200 |
| 2018/11/14 | 3,800 | 3,870 | 3,755 | 3,815 | +15 | +0.4% | 1,207,900 |
| 2018/11/13 | 3,815 | 3,815 | 3,740 | 3,800 | -80 | -2.1% | 1,123,500 |
| 2018/11/12 | 3,815 | 3,880 | 3,795 | 3,880 | +65 | +1.7% | 754,700 |
1551～
1600
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
