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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/18 | 4,445 | 4,450 | 4,395 | 4,395 | -5 | -0.1% | 855,300 |
| 2018/07/17 | 4,415 | 4,425 | 4,390 | 4,400 | ±0 | ±0% | 804,800 |
| 2018/07/13 | 4,375 | 4,420 | 4,370 | 4,400 | +45 | +1% | 919,900 |
| 2018/07/12 | 4,290 | 4,380 | 4,290 | 4,355 | +55 | +1.3% | 1,075,800 |
| 2018/07/11 | 4,295 | 4,325 | 4,280 | 4,300 | -35 | -0.8% | 762,500 |
| 2018/07/10 | 4,305 | 4,370 | 4,275 | 4,335 | -10 | -0.2% | 1,001,900 |
| 2018/07/09 | 4,370 | 4,420 | 4,330 | 4,345 | +85 | +2% | 1,125,700 |
| 2018/07/06 | 4,220 | 4,290 | 4,205 | 4,260 | +80 | +1.9% | 801,000 |
| 2018/07/05 | 4,215 | 4,240 | 4,170 | 4,180 | -15 | -0.4% | 683,400 |
| 2018/07/04 | 4,140 | 4,220 | 4,120 | 4,195 | ±0 | ±0% | 604,500 |
| 2018/07/03 | 4,245 | 4,245 | 4,145 | 4,195 | -30 | -0.7% | 752,200 |
| 2018/07/02 | 4,310 | 4,355 | 4,220 | 4,225 | -90 | -2.1% | 793,700 |
| 2018/06/29 | 4,300 | 4,330 | 4,285 | 4,315 | +40 | +0.9% | 930,100 |
| 2018/06/28 | 4,265 | 4,285 | 4,230 | 4,275 | ±0 | ±0% | 702,000 |
| 2018/06/27 | 4,275 | 4,305 | 4,250 | 4,275 | -60 | -1.4% | 638,600 |
| 2018/06/26 | 4,280 | 4,355 | 4,255 | 4,335 | +40 | +0.9% | 818,400 |
| 2018/06/25 | 4,340 | 4,365 | 4,285 | 4,295 | +5 | +0.1% | 655,200 |
| 2018/06/22 | 4,250 | 4,305 | 4,240 | 4,290 | -15 | -0.3% | 722,300 |
| 2018/06/21 | 4,340 | 4,370 | 4,295 | 4,305 | -10 | -0.2% | 989,100 |
| 2018/06/20 | 4,325 | 4,340 | 4,250 | 4,315 | -20 | -0.5% | 1,209,600 |
| 2018/06/19 | 4,435 | 4,465 | 4,335 | 4,335 | -145 | -3.2% | 915,300 |
1651～
1700
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
