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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,790 | 3,840 | 3,770 | 3,815 | +30 | +0.8% | 964,000 |
| 2018/11/08 | 3,785 | 3,820 | 3,770 | 3,785 | +70 | +1.9% | 796,000 |
| 2018/11/07 | 3,745 | 3,770 | 3,705 | 3,715 | -45 | -1.2% | 1,020,000 |
| 2018/11/06 | 3,755 | 3,775 | 3,735 | 3,760 | +10 | +0.3% | 538,000 |
| 2018/11/05 | 3,750 | 3,790 | 3,710 | 3,750 | -30 | -0.8% | 973,700 |
| 2018/11/02 | 3,705 | 3,790 | 3,695 | 3,780 | +85 | +2.3% | 1,304,300 |
| 2018/11/01 | 3,745 | 3,760 | 3,685 | 3,695 | -15 | -0.4% | 901,700 |
| 2018/10/31 | 3,780 | 3,790 | 3,620 | 3,710 | -190 | -4.9% | 2,044,100 |
| 2018/10/30 | 3,835 | 3,940 | 3,815 | 3,900 | ±0 | ±0% | 1,070,700 |
| 2018/10/29 | 3,925 | 3,975 | 3,895 | 3,900 | -25 | -0.6% | 554,100 |
| 2018/10/26 | 3,980 | 3,990 | 3,880 | 3,925 | -20 | -0.5% | 954,500 |
| 2018/10/25 | 3,985 | 4,010 | 3,930 | 3,945 | -180 | -4.4% | 926,500 |
| 2018/10/24 | 4,210 | 4,210 | 4,090 | 4,125 | -85 | -2% | 1,092,300 |
| 2018/10/23 | 4,335 | 4,335 | 4,210 | 4,210 | -175 | -4% | 896,200 |
| 2018/10/22 | 4,360 | 4,400 | 4,320 | 4,385 | -20 | -0.5% | 565,100 |
| 2018/10/19 | 4,380 | 4,410 | 4,330 | 4,405 | -20 | -0.5% | 905,700 |
| 2018/10/18 | 4,430 | 4,465 | 4,425 | 4,425 | +20 | +0.5% | 596,800 |
| 2018/10/17 | 4,405 | 4,450 | 4,385 | 4,405 | +30 | +0.7% | 663,200 |
| 2018/10/16 | 4,325 | 4,375 | 4,310 | 4,375 | +30 | +0.7% | 831,100 |
| 2018/10/15 | 4,370 | 4,380 | 4,330 | 4,345 | -95 | -2.1% | 747,800 |
| 2018/10/12 | 4,405 | 4,455 | 4,355 | 4,440 | +55 | +1.3% | 1,172,800 |
| 2018/10/11 | 4,400 | 4,435 | 4,355 | 4,385 | -150 | -3.3% | 1,102,200 |
| 2018/10/10 | 4,550 | 4,580 | 4,490 | 4,535 | -15 | -0.3% | 763,300 |
| 2018/10/09 | 4,570 | 4,590 | 4,515 | 4,550 | -70 | -1.5% | 969,800 |
| 2018/10/05 | 4,635 | 4,675 | 4,600 | 4,620 | -65 | -1.4% | 1,124,500 |
| 2018/10/04 | 4,710 | 4,750 | 4,685 | 4,685 | +35 | +0.8% | 845,200 |
| 2018/10/03 | 4,695 | 4,715 | 4,635 | 4,650 | -80 | -1.7% | 850,100 |
| 2018/10/02 | 4,765 | 4,785 | 4,720 | 4,730 | -5 | -0.1% | 773,800 |
| 2018/10/01 | 4,735 | 4,780 | 4,710 | 4,735 | +20 | +0.4% | 575,400 |
| 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 |
1601～
1650
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
