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 |
|---|---|---|---|---|---|---|---|
| 2019/04/15 | 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 |
| 2019/04/11 | 3,810 | 3,860 | 3,810 | 3,855 | +45 | +1.2% | 922,200 |
| 2019/04/10 | 3,815 | 3,825 | 3,780 | 3,810 | -35 | -0.9% | 777,900 |
| 2019/04/09 | 3,845 | 3,850 | 3,800 | 3,845 | -15 | -0.4% | 613,100 |
| 2019/04/08 | 3,905 | 3,925 | 3,860 | 3,860 | -35 | -0.9% | 797,700 |
| 2019/04/05 | 3,870 | 3,910 | 3,865 | 3,895 | +15 | +0.4% | 660,400 |
| 2019/04/04 | 3,910 | 3,910 | 3,870 | 3,880 | -30 | -0.8% | 708,100 |
| 2019/04/03 | 3,850 | 3,925 | 3,830 | 3,910 | -55 | -1.4% | 1,292,900 |
| 2019/04/02 | 3,965 | 3,995 | 3,950 | 3,965 | +50 | +1.3% | 516,000 |
| 2019/04/01 | 3,915 | 3,945 | 3,900 | 3,915 | +35 | +0.9% | 749,500 |
| 2019/03/29 | 3,915 | 3,915 | 3,855 | 3,880 | +80 | +2.1% | 978,500 |
| 2019/03/28 | 3,850 | 3,850 | 3,785 | 3,800 | -75 | -1.9% | 841,600 |
| 2019/03/27 | 3,885 | 3,890 | 3,820 | 3,875 | ±0 | ±0% | 718,000 |
| 2019/03/26 | 3,800 | 3,895 | 3,760 | 3,875 | +105 | +2.8% | 1,240,800 |
| 2019/03/25 | 3,875 | 3,880 | 3,735 | 3,770 | -175 | -4.4% | 944,800 |
| 2019/03/22 | 3,960 | 3,985 | 3,915 | 3,945 | +10 | +0.3% | 756,500 |
| 2019/03/20 | 3,895 | 3,940 | 3,885 | 3,935 | +40 | +1% | 688,800 |
| 2019/03/19 | 3,865 | 3,900 | 3,840 | 3,895 | +5 | +0.1% | 477,800 |
| 2019/03/18 | 3,910 | 3,920 | 3,860 | 3,890 | +25 | +0.6% | 456,400 |
| 2019/03/15 | 3,840 | 3,885 | 3,825 | 3,865 | +25 | +0.7% | 721,900 |
| 2019/03/14 | 3,885 | 3,890 | 3,840 | 3,840 | -30 | -0.8% | 669,300 |
| 2019/03/13 | 3,910 | 3,930 | 3,870 | 3,870 | -65 | -1.7% | 531,200 |
| 2019/03/12 | 3,900 | 3,950 | 3,890 | 3,935 | +65 | +1.7% | 755,000 |
| 2019/03/11 | 3,805 | 3,875 | 3,805 | 3,870 | +55 | +1.4% | 570,600 |
| 2019/03/08 | 3,865 | 3,885 | 3,805 | 3,815 | -95 | -2.4% | 797,900 |
| 2019/03/07 | 3,900 | 3,915 | 3,885 | 3,910 | -5 | -0.1% | 644,500 |
| 2019/03/06 | 3,930 | 3,935 | 3,900 | 3,915 | -25 | -0.6% | 486,700 |
| 2019/03/05 | 3,910 | 3,940 | 3,900 | 3,940 | +35 | +0.9% | 741,600 |
| 2019/03/04 | 3,910 | 3,915 | 3,875 | 3,905 | +30 | +0.8% | 523,500 |
| 2019/03/01 | 3,865 | 3,900 | 3,855 | 3,875 | +15 | +0.4% | 835,400 |
| 2019/02/28 | 3,845 | 3,885 | 3,830 | 3,860 | +15 | +0.4% | 1,088,400 |
| 2019/02/27 | 3,850 | 3,890 | 3,845 | 3,845 | -10 | -0.3% | 648,100 |
| 2019/02/26 | 3,855 | 3,865 | 3,825 | 3,855 | ±0 | ±0% | 724,300 |
| 2019/02/25 | 3,865 | 3,895 | 3,855 | 3,855 | +25 | +0.7% | 647,000 |
| 2019/02/22 | 3,860 | 3,865 | 3,810 | 3,830 | -40 | -1% | 575,100 |
| 2019/02/21 | 3,915 | 3,930 | 3,855 | 3,870 | -45 | -1.1% | 1,035,700 |
| 2019/02/20 | 3,920 | 3,950 | 3,900 | 3,915 | +5 | +0.1% | 879,200 |
| 2019/02/19 | 3,905 | 3,920 | 3,875 | 3,910 | -15 | -0.4% | 468,300 |
| 2019/02/18 | 3,930 | 3,940 | 3,895 | 3,925 | +55 | +1.4% | 605,900 |
| 2019/02/15 | 3,885 | 3,895 | 3,840 | 3,870 | -20 | -0.5% | 610,700 |
| 2019/02/14 | 3,910 | 3,940 | 3,880 | 3,890 | -10 | -0.3% | 649,100 |
| 2019/02/13 | 3,885 | 3,915 | 3,850 | 3,900 | +40 | +1% | 742,900 |
| 2019/02/12 | 3,795 | 3,880 | 3,755 | 3,860 | +105 | +2.8% | 803,900 |
| 2019/02/08 | 3,815 | 3,820 | 3,745 | 3,755 | -110 | -2.8% | 1,142,100 |
| 2019/02/07 | 3,850 | 3,940 | 3,830 | 3,865 | +135 | +3.6% | 1,615,800 |
| 2019/02/06 | 3,735 | 3,780 | 3,720 | 3,730 | +5 | +0.1% | 738,300 |
| 2019/02/05 | 3,710 | 3,735 | 3,695 | 3,725 | +10 | +0.3% | 424,800 |
| 2019/02/04 | 3,650 | 3,715 | 3,635 | 3,715 | +80 | +2.2% | 616,400 |
| 2019/02/01 | 3,675 | 3,690 | 3,610 | 3,635 | -50 | -1.4% | 576,900 |
1551～
1600
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
