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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 4,710 | 4,725 | 4,605 | 4,635 | -90 | -1.9% | 1,066,500 |
| 2017/12/05 | 4,710 | 4,740 | 4,675 | 4,725 | +35 | +0.7% | 840,700 |
| 2017/12/04 | 4,695 | 4,730 | 4,690 | 4,690 | +15 | +0.3% | 736,700 |
| 2017/12/01 | 4,700 | 4,705 | 4,640 | 4,675 | -5 | -0.1% | 959,300 |
| 2017/11/30 | 4,690 | 4,735 | 4,675 | 4,680 | -10 | -0.2% | 1,868,300 |
| 2017/11/29 | 4,685 | 4,700 | 4,635 | 4,690 | +40 | +0.9% | 753,800 |
| 2017/11/28 | 4,710 | 4,725 | 4,625 | 4,650 | -65 | -1.4% | 750,400 |
| 2017/11/27 | 4,750 | 4,750 | 4,695 | 4,715 | +5 | +0.1% | 601,000 |
| 2017/11/24 | 4,685 | 4,720 | 4,675 | 4,710 | +15 | +0.3% | 649,000 |
| 2017/11/22 | 4,755 | 4,780 | 4,690 | 4,695 | -15 | -0.3% | 711,900 |
| 2017/11/21 | 4,750 | 4,770 | 4,705 | 4,710 | +45 | +1% | 841,400 |
| 2017/11/20 | 4,605 | 4,705 | 4,600 | 4,665 | +45 | +1% | 816,300 |
| 2017/11/17 | 4,695 | 4,715 | 4,605 | 4,620 | -25 | -0.5% | 1,108,800 |
| 2017/11/16 | 4,560 | 4,670 | 4,540 | 4,645 | +80 | +1.8% | 929,200 |
| 2017/11/15 | 4,580 | 4,600 | 4,550 | 4,565 | -80 | -1.7% | 1,084,200 |
| 2017/11/14 | 4,590 | 4,665 | 4,565 | 4,645 | +50 | +1.1% | 906,200 |
| 2017/11/13 | 4,670 | 4,685 | 4,595 | 4,595 | -110 | -2.3% | 1,085,300 |
| 2017/11/10 | 4,695 | 4,765 | 4,690 | 4,705 | -60 | -1.3% | 1,168,400 |
| 2017/11/09 | 4,885 | 4,895 | 4,705 | 4,765 | -110 | -2.3% | 1,473,600 |
| 2017/11/08 | 4,840 | 4,890 | 4,835 | 4,875 | +30 | +0.6% | 918,100 |
| 2017/11/07 | 4,735 | 4,865 | 4,725 | 4,845 | +105 | +2.2% | 943,500 |
1801～
1850
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
