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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 4,250 | 4,275 | 4,185 | 4,205 | -20 | -0.5% | 697,900 |
| 2017/08/22 | 4,200 | 4,240 | 4,185 | 4,225 | +45 | +1.1% | 779,700 |
| 2017/08/21 | 4,225 | 4,225 | 4,170 | 4,180 | -45 | -1.1% | 657,800 |
| 2017/08/18 | 4,210 | 4,250 | 4,195 | 4,225 | -80 | -1.9% | 1,380,000 |
| 2017/08/17 | 4,340 | 4,350 | 4,305 | 4,305 | -65 | -1.5% | 1,154,800 |
| 2017/08/16 | 4,385 | 4,405 | 4,360 | 4,370 | -40 | -0.9% | 773,700 |
| 2017/08/15 | 4,415 | 4,450 | 4,400 | 4,410 | +30 | +0.7% | 692,600 |
| 2017/08/14 | 4,400 | 4,410 | 4,360 | 4,380 | -60 | -1.4% | 890,300 |
| 2017/08/10 | 4,470 | 4,470 | 4,410 | 4,440 | -30 | -0.7% | 1,004,500 |
| 2017/08/09 | 4,510 | 4,515 | 4,425 | 4,470 | -55 | -1.2% | 1,087,000 |
| 2017/08/08 | 4,575 | 4,605 | 4,510 | 4,525 | -50 | -1.1% | 763,000 |
| 2017/08/07 | 4,650 | 4,650 | 4,570 | 4,575 | -45 | -1% | 570,500 |
| 2017/08/04 | 4,620 | 4,625 | 4,550 | 4,620 | -30 | -0.6% | 771,500 |
| 2017/08/03 | 4,635 | 4,675 | 4,630 | 4,650 | +15 | +0.3% | 824,600 |
| 2017/08/02 | 4,655 | 4,660 | 4,520 | 4,635 | -35 | -0.7% | 1,765,800 |
| 2017/08/01 | 4,660 | 4,730 | 4,650 | 4,670 | +20 | +0.4% | 908,500 |
| 2017/07/31 | 4,665 | 4,695 | 4,625 | 4,650 | -45 | -1% | 844,700 |
| 2017/07/28 | 4,765 | 4,785 | 4,680 | 4,695 | -90 | -1.9% | 724,100 |
| 2017/07/27 | 4,770 | 4,825 | 4,720 | 4,785 | -15 | -0.3% | 749,600 |
| 2017/07/26 | 4,805 | 4,845 | 4,780 | 4,800 | ±0 | ±0% | 539,300 |
| 2017/07/25 | 4,855 | 4,870 | 4,780 | 4,800 | -85 | -1.7% | 549,700 |
| 2017/07/24 | 4,860 | 4,895 | 4,805 | 4,885 | -35 | -0.7% | 694,500 |
| 2017/07/21 | 4,950 | 4,980 | 4,910 | 4,920 | -50 | -1% | 467,200 |
| 2017/07/20 | 4,955 | 5,010 | 4,955 | 4,970 | +5 | +0.1% | 497,500 |
| 2017/07/19 | 4,955 | 4,970 | 4,915 | 4,965 | -55 | -1.1% | 887,600 |
| 2017/07/18 | 5,050 | 5,050 | 4,965 | 5,020 | ±0 | ±0% | 488,000 |
| 2017/07/14 | 4,990 | 5,050 | 4,985 | 5,020 | +90 | +1.8% | 1,018,600 |
| 2017/07/13 | 4,935 | 4,965 | 4,925 | 4,930 | +25 | +0.5% | 703,000 |
| 2017/07/12 | 4,910 | 4,920 | 4,865 | 4,905 | -30 | -0.6% | 783,600 |
| 2017/07/11 | 4,860 | 4,950 | 4,855 | 4,935 | +90 | +1.9% | 947,700 |
| 2017/07/10 | 4,825 | 4,880 | 4,825 | 4,845 | +65 | +1.4% | 600,400 |
| 2017/07/07 | 4,795 | 4,800 | 4,745 | 4,780 | -35 | -0.7% | 742,500 |
| 2017/07/06 | 4,820 | 4,880 | 4,780 | 4,815 | +30 | +0.6% | 843,500 |
| 2017/07/05 | 4,715 | 4,815 | 4,710 | 4,785 | +75 | +1.6% | 741,000 |
| 2017/07/04 | 4,760 | 4,760 | 4,680 | 4,710 | -20 | -0.4% | 846,400 |
| 2017/07/03 | 4,765 | 4,800 | 4,720 | 4,730 | ±0 | ±0% | 648,900 |
| 2017/06/30 | 4,770 | 4,775 | 4,705 | 4,730 | -90 | -1.9% | 879,200 |
| 2017/06/29 | 4,835 | 4,925 | 4,805 | 4,820 | +50 | +1% | 1,831,300 |
| 2017/06/28 | 4,655 | 4,820 | 4,645 | 4,770 | +3,823 | +403.7% | 2,251,900 |
| 2017/06/27 | 941 | 952 | 941 | 947 | +8 | +0.9% | 3,747,000 |
| 2017/06/26 | 945 | 946 | 938 | 939 | -2 | -0.2% | 2,695,000 |
| 2017/06/23 | 938 | 944 | 937 | 941 | +6 | +0.6% | 2,423,000 |
| 2017/06/22 | 937 | 942 | 935 | 935 | -1 | -0.1% | 2,432,000 |
| 2017/06/21 | 933 | 942 | 930 | 936 | +1 | +0.1% | 3,730,000 |
| 2017/06/20 | 935 | 944 | 934 | 935 | +8 | +0.9% | 4,160,000 |
| 2017/06/19 | 935 | 936 | 927 | 927 | -6 | -0.6% | 2,660,000 |
| 2017/06/16 | 938 | 942 | 929 | 933 | -2 | -0.2% | 5,288,000 |
| 2017/06/15 | 942 | 948 | 930 | 935 | -9 | -1% | 3,939,000 |
| 2017/06/14 | 942 | 948 | 933 | 944 | +11 | +1.2% | 4,979,000 |
| 2017/06/13 | 934 | 937 | 928 | 933 | +1 | +0.1% | 2,612,000 |
1901～
1950
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 | 429,200円 | +4.0% | - | 4.89% | 11.40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 | 453,600円 | +5.4% | -3.2% | 4.01% | 10.01倍 | 1.33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 | 363,700円 | +4.0% | +3.4% | 2.75% | 19.73倍 | 1.17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 | 175,900円 | +1.7% | -10.5% | 3.75% | 9.37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 | 372,200円 | +6.0% | +10.1% | 2.69% | 6.91倍 | 0.65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
