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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,525 | 4,555 | 4,485 | 4,495 | -40 | -0.9% | 556,600 |
| 2018/02/20 | 4,525 | 4,550 | 4,475 | 4,535 | -25 | -0.5% | 557,500 |
| 2018/02/19 | 4,510 | 4,565 | 4,485 | 4,560 | +80 | +1.8% | 415,900 |
| 2018/02/16 | 4,455 | 4,505 | 4,440 | 4,480 | +40 | +0.9% | 694,100 |
| 2018/02/15 | 4,485 | 4,495 | 4,430 | 4,440 | +10 | +0.2% | 652,900 |
| 2018/02/14 | 4,450 | 4,475 | 4,390 | 4,430 | -35 | -0.8% | 920,700 |
| 2018/02/13 | 4,535 | 4,565 | 4,450 | 4,465 | ±0 | ±0% | 1,380,100 |
| 2018/02/09 | 4,500 | 4,585 | 4,420 | 4,465 | -170 | -3.7% | 1,698,700 |
| 2018/02/08 | 4,505 | 4,660 | 4,455 | 4,635 | +260 | +5.9% | 2,361,700 |
| 2018/02/07 | 4,460 | 4,475 | 4,365 | 4,375 | +25 | +0.6% | 1,378,100 |
| 2018/02/06 | 4,445 | 4,480 | 4,290 | 4,350 | -305 | -6.6% | 1,718,000 |
| 2018/02/05 | 4,650 | 4,690 | 4,640 | 4,655 | -110 | -2.3% | 957,000 |
| 2018/02/02 | 4,785 | 4,795 | 4,745 | 4,765 | -55 | -1.1% | 637,900 |
| 2018/02/01 | 4,805 | 4,830 | 4,765 | 4,820 | +30 | +0.6% | 600,600 |
| 2018/01/31 | 4,825 | 4,850 | 4,790 | 4,790 | -5 | -0.1% | 1,024,700 |
| 2018/01/30 | 4,895 | 4,905 | 4,795 | 4,795 | -85 | -1.7% | 746,200 |
| 2018/01/29 | 4,850 | 4,930 | 4,845 | 4,880 | +60 | +1.2% | 539,900 |
| 2018/01/26 | 4,875 | 4,905 | 4,820 | 4,820 | -70 | -1.4% | 864,500 |
| 2018/01/25 | 4,860 | 4,915 | 4,860 | 4,890 | -30 | -0.6% | 550,000 |
| 2018/01/24 | 4,970 | 4,985 | 4,900 | 4,920 | -90 | -1.8% | 785,100 |
| 2018/01/23 | 5,000 | 5,020 | 4,980 | 5,010 | +15 | +0.3% | 509,500 |
| 2018/01/22 | 5,010 | 5,040 | 4,975 | 4,995 | -55 | -1.1% | 605,600 |
| 2018/01/19 | 5,010 | 5,060 | 5,000 | 5,050 | +65 | +1.3% | 617,800 |
| 2018/01/18 | 5,050 | 5,090 | 4,970 | 4,985 | -45 | -0.9% | 1,297,900 |
| 2018/01/17 | 5,000 | 5,040 | 4,960 | 5,030 | +30 | +0.6% | 861,000 |
| 2018/01/16 | 5,050 | 5,050 | 4,970 | 5,000 | -20 | -0.4% | 522,300 |
| 2018/01/15 | 5,040 | 5,090 | 5,010 | 5,020 | +30 | +0.6% | 817,000 |
| 2018/01/12 | 4,985 | 5,040 | 4,970 | 4,990 | +5 | +0.1% | 953,500 |
| 2018/01/11 | 4,950 | 4,995 | 4,920 | 4,985 | -45 | -0.9% | 1,031,900 |
| 2018/01/10 | 5,000 | 5,050 | 4,970 | 5,030 | +20 | +0.4% | 574,200 |
| 2018/01/09 | 5,000 | 5,030 | 4,975 | 5,010 | +20 | +0.4% | 552,100 |
| 2018/01/05 | 4,980 | 5,020 | 4,945 | 4,990 | +25 | +0.5% | 957,700 |
| 2018/01/04 | 4,975 | 5,030 | 4,925 | 4,965 | +85 | +1.7% | 1,143,800 |
| 2017/12/29 | 4,855 | 4,930 | 4,840 | 4,880 | +95 | +2% | 1,241,300 |
| 2017/12/28 | 4,790 | 4,840 | 4,780 | 4,785 | +10 | +0.2% | 655,300 |
| 2017/12/27 | 4,740 | 4,790 | 4,725 | 4,775 | -10 | -0.2% | 554,500 |
| 2017/12/26 | 4,800 | 4,820 | 4,780 | 4,785 | -15 | -0.3% | 475,700 |
| 2017/12/25 | 4,825 | 4,825 | 4,755 | 4,800 | -20 | -0.4% | 485,200 |
| 2017/12/22 | 4,785 | 4,855 | 4,785 | 4,820 | +40 | +0.8% | 1,442,400 |
| 2017/12/21 | 4,765 | 4,815 | 4,745 | 4,780 | +10 | +0.2% | 1,370,700 |
| 2017/12/20 | 4,760 | 4,785 | 4,755 | 4,770 | ±0 | ±0% | 714,900 |
| 2017/12/19 | 4,780 | 4,780 | 4,745 | 4,770 | ±0 | ±0% | 555,800 |
| 2017/12/18 | 4,715 | 4,775 | 4,715 | 4,770 | +80 | +1.7% | 863,900 |
| 2017/12/15 | 4,710 | 4,745 | 4,675 | 4,690 | -10 | -0.2% | 1,171,100 |
| 2017/12/14 | 4,735 | 4,740 | 4,680 | 4,700 | -60 | -1.3% | 848,300 |
| 2017/12/13 | 4,780 | 4,785 | 4,735 | 4,760 | -25 | -0.5% | 699,000 |
| 2017/12/12 | 4,785 | 4,800 | 4,760 | 4,785 | +5 | +0.1% | 600,700 |
| 2017/12/11 | 4,735 | 4,795 | 4,730 | 4,780 | +75 | +1.6% | 853,100 |
| 2017/12/08 | 4,635 | 4,710 | 4,635 | 4,705 | +10 | +0.2% | 1,096,700 |
| 2017/12/07 | 4,650 | 4,695 | 4,645 | 4,695 | +60 | +1.3% | 898,000 |
1651～
1700
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
