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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 4,325 | 4,335 | 4,265 | 4,275 | -50 | -1.2% | 1,016,400 |
| 2018/04/03 | 4,310 | 4,335 | 4,300 | 4,325 | -45 | -1% | 559,900 |
| 2018/04/02 | 4,370 | 4,420 | 4,365 | 4,370 | -35 | -0.8% | 425,000 |
| 2018/03/30 | 4,405 | 4,415 | 4,365 | 4,405 | +10 | +0.2% | 739,000 |
| 2018/03/29 | 4,440 | 4,485 | 4,345 | 4,395 | +135 | +3.2% | 1,079,900 |
| 2018/03/28 | 4,265 | 4,275 | 4,200 | 4,260 | -55 | -1.3% | 1,022,900 |
| 2018/03/27 | 4,185 | 4,315 | 4,175 | 4,315 | +180 | +4.4% | 1,293,400 |
| 2018/03/26 | 4,110 | 4,135 | 4,040 | 4,135 | +5 | +0.1% | 1,003,400 |
| 2018/03/23 | 4,205 | 4,215 | 4,125 | 4,130 | -185 | -4.3% | 920,300 |
| 2018/03/22 | 4,300 | 4,330 | 4,275 | 4,315 | +25 | +0.6% | 759,200 |
| 2018/03/20 | 4,240 | 4,305 | 4,235 | 4,290 | +10 | +0.2% | 401,700 |
| 2018/03/19 | 4,270 | 4,310 | 4,240 | 4,280 | -10 | -0.2% | 609,100 |
| 2018/03/16 | 4,325 | 4,325 | 4,280 | 4,290 | -25 | -0.6% | 864,600 |
| 2018/03/15 | 4,360 | 4,365 | 4,280 | 4,315 | -70 | -1.6% | 810,400 |
| 2018/03/14 | 4,380 | 4,440 | 4,365 | 4,385 | -45 | -1% | 553,700 |
| 2018/03/13 | 4,390 | 4,430 | 4,365 | 4,430 | +15 | +0.3% | 478,900 |
| 2018/03/12 | 4,400 | 4,455 | 4,395 | 4,415 | +125 | +2.9% | 717,800 |
| 2018/03/09 | 4,290 | 4,360 | 4,265 | 4,290 | +5 | +0.1% | 1,072,200 |
| 2018/03/08 | 4,285 | 4,315 | 4,270 | 4,285 | +20 | +0.5% | 529,300 |
| 2018/03/07 | 4,280 | 4,330 | 4,255 | 4,265 | -55 | -1.3% | 635,800 |
| 2018/03/06 | 4,340 | 4,385 | 4,315 | 4,320 | +50 | +1.2% | 997,600 |
| 2018/03/05 | 4,255 | 4,275 | 4,225 | 4,270 | -30 | -0.7% | 712,300 |
| 2018/03/02 | 4,340 | 4,340 | 4,275 | 4,300 | -135 | -3% | 918,900 |
| 2018/03/01 | 4,440 | 4,455 | 4,410 | 4,435 | -20 | -0.4% | 802,400 |
| 2018/02/28 | 4,515 | 4,545 | 4,455 | 4,455 | -90 | -2% | 795,600 |
| 2018/02/27 | 4,585 | 4,590 | 4,530 | 4,545 | -10 | -0.2% | 669,600 |
| 2018/02/26 | 4,550 | 4,580 | 4,535 | 4,555 | +40 | +0.9% | 504,200 |
| 2018/02/23 | 4,445 | 4,525 | 4,435 | 4,515 | +80 | +1.8% | 519,000 |
| 2018/02/22 | 4,430 | 4,455 | 4,385 | 4,435 | -60 | -1.3% | 675,700 |
| 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 |
1751～
1800
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
