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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 4,535 | 4,560 | 4,465 | 4,480 | -55 | -1.2% | 716,500 |
| 2018/06/15 | 4,555 | 4,585 | 4,525 | 4,535 | +25 | +0.6% | 1,162,900 |
| 2018/06/14 | 4,545 | 4,555 | 4,490 | 4,510 | -85 | -1.8% | 690,100 |
| 2018/06/13 | 4,640 | 4,645 | 4,590 | 4,595 | -40 | -0.9% | 574,500 |
| 2018/06/12 | 4,650 | 4,655 | 4,615 | 4,635 | +25 | +0.5% | 655,000 |
| 2018/06/11 | 4,575 | 4,625 | 4,570 | 4,610 | +40 | +0.9% | 599,300 |
| 2018/06/08 | 4,630 | 4,640 | 4,570 | 4,570 | -60 | -1.3% | 871,200 |
| 2018/06/07 | 4,605 | 4,650 | 4,590 | 4,630 | +75 | +1.6% | 760,400 |
| 2018/06/06 | 4,600 | 4,605 | 4,540 | 4,555 | -30 | -0.7% | 675,300 |
| 2018/06/05 | 4,605 | 4,620 | 4,560 | 4,585 | +20 | +0.4% | 566,300 |
| 2018/06/04 | 4,515 | 4,590 | 4,495 | 4,565 | +120 | +2.7% | 655,800 |
| 2018/06/01 | 4,435 | 4,490 | 4,420 | 4,445 | -15 | -0.3% | 685,300 |
| 2018/05/31 | 4,465 | 4,485 | 4,440 | 4,460 | +90 | +2.1% | 1,555,400 |
| 2018/05/30 | 4,335 | 4,420 | 4,335 | 4,370 | -120 | -2.7% | 983,700 |
| 2018/05/29 | 4,490 | 4,505 | 4,425 | 4,490 | -90 | -2% | 922,300 |
| 2018/05/28 | 4,570 | 4,585 | 4,555 | 4,580 | +10 | +0.2% | 527,000 |
| 2018/05/25 | 4,615 | 4,640 | 4,565 | 4,570 | -40 | -0.9% | 742,900 |
| 2018/05/24 | 4,680 | 4,680 | 4,600 | 4,610 | -90 | -1.9% | 637,900 |
| 2018/05/23 | 4,750 | 4,780 | 4,695 | 4,700 | -85 | -1.8% | 621,600 |
| 2018/05/22 | 4,825 | 4,845 | 4,780 | 4,785 | -65 | -1.3% | 523,000 |
| 2018/05/21 | 4,850 | 4,930 | 4,795 | 4,850 | +130 | +2.8% | 1,053,400 |
| 2018/05/18 | 4,800 | 4,800 | 4,705 | 4,720 | -50 | -1% | 588,700 |
| 2018/05/17 | 4,760 | 4,795 | 4,750 | 4,770 | +70 | +1.5% | 530,100 |
| 2018/05/16 | 4,720 | 4,725 | 4,665 | 4,700 | -85 | -1.8% | 993,200 |
| 2018/05/15 | 4,800 | 4,845 | 4,780 | 4,785 | -45 | -0.9% | 605,300 |
| 2018/05/14 | 4,800 | 4,865 | 4,795 | 4,830 | +35 | +0.7% | 785,200 |
| 2018/05/11 | 4,780 | 4,810 | 4,730 | 4,795 | +20 | +0.4% | 990,800 |
| 2018/05/10 | 4,770 | 4,815 | 4,755 | 4,775 | +5 | +0.1% | 797,100 |
| 2018/05/09 | 4,745 | 4,790 | 4,705 | 4,770 | +250 | +5.5% | 1,851,500 |
| 2018/05/08 | 4,480 | 4,545 | 4,480 | 4,520 | +20 | +0.4% | 643,900 |
| 2018/05/07 | 4,560 | 4,560 | 4,475 | 4,500 | -45 | -1% | 828,400 |
| 2018/05/02 | 4,540 | 4,550 | 4,470 | 4,545 | +35 | +0.8% | 616,600 |
| 2018/05/01 | 4,530 | 4,535 | 4,465 | 4,510 | -30 | -0.7% | 619,300 |
| 2018/04/27 | 4,560 | 4,565 | 4,510 | 4,540 | +20 | +0.4% | 707,600 |
| 2018/04/26 | 4,535 | 4,565 | 4,495 | 4,520 | +15 | +0.3% | 807,400 |
| 2018/04/25 | 4,500 | 4,525 | 4,460 | 4,505 | -20 | -0.4% | 610,500 |
| 2018/04/24 | 4,515 | 4,530 | 4,475 | 4,525 | +65 | +1.5% | 499,800 |
| 2018/04/23 | 4,490 | 4,505 | 4,455 | 4,460 | -5 | -0.1% | 373,700 |
| 2018/04/20 | 4,495 | 4,515 | 4,450 | 4,465 | -5 | -0.1% | 587,600 |
| 2018/04/19 | 4,500 | 4,525 | 4,465 | 4,470 | -10 | -0.2% | 641,500 |
| 2018/04/18 | 4,360 | 4,490 | 4,360 | 4,480 | +115 | +2.6% | 813,200 |
| 2018/04/17 | 4,365 | 4,400 | 4,350 | 4,365 | -15 | -0.3% | 707,400 |
| 2018/04/16 | 4,390 | 4,400 | 4,350 | 4,380 | +15 | +0.3% | 412,600 |
| 2018/04/13 | 4,335 | 4,375 | 4,325 | 4,365 | +80 | +1.9% | 631,100 |
| 2018/04/12 | 4,420 | 4,420 | 4,265 | 4,285 | -160 | -3.6% | 1,147,700 |
| 2018/04/11 | 4,450 | 4,480 | 4,380 | 4,445 | +75 | +1.7% | 903,800 |
| 2018/04/10 | 4,310 | 4,385 | 4,280 | 4,370 | +55 | +1.3% | 654,200 |
| 2018/04/09 | 4,265 | 4,345 | 4,260 | 4,315 | +10 | +0.2% | 704,200 |
| 2018/04/06 | 4,310 | 4,360 | 4,305 | 4,305 | -5 | -0.1% | 620,600 |
| 2018/04/05 | 4,290 | 4,330 | 4,250 | 4,310 | +35 | +0.8% | 966,100 |
1701～
1750
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
