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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 5,239 | 5,249 | 5,132 | 5,147 | -113 | -2.1% | 970,100 |
| 2023/10/02 | 5,257 | 5,342 | 5,257 | 5,260 | +16 | +0.3% | 803,500 |
| 2023/09/29 | 5,270 | 5,281 | 5,230 | 5,244 | -42 | -0.8% | 829,000 |
| 2023/09/28 | 5,290 | 5,327 | 5,264 | 5,286 | -9 | -0.2% | 859,100 |
| 2023/09/27 | 5,332 | 5,341 | 5,268 | 5,295 | -50 | -0.9% | 1,059,300 |
| 2023/09/26 | 5,393 | 5,393 | 5,340 | 5,345 | -28 | -0.5% | 591,500 |
| 2023/09/25 | 5,395 | 5,400 | 5,359 | 5,373 | +23 | +0.4% | 647,300 |
| 2023/09/22 | 5,335 | 5,380 | 5,315 | 5,350 | -44 | -0.8% | 988,400 |
| 2023/09/21 | 5,423 | 5,484 | 5,385 | 5,394 | -15 | -0.3% | 1,347,700 |
| 2023/09/20 | 5,399 | 5,429 | 5,380 | 5,409 | +29 | +0.5% | 1,425,300 |
| 2023/09/19 | 5,327 | 5,398 | 5,322 | 5,380 | +64 | +1.2% | 1,203,800 |
| 2023/09/15 | 5,290 | 5,345 | 5,280 | 5,316 | +47 | +0.9% | 1,732,400 |
| 2023/09/14 | 5,200 | 5,279 | 5,195 | 5,269 | +63 | +1.2% | 1,274,200 |
| 2023/09/13 | 5,212 | 5,229 | 5,186 | 5,206 | +8 | +0.2% | 728,900 |
| 2023/09/12 | 5,170 | 5,198 | 5,152 | 5,198 | +21 | +0.4% | 831,400 |
| 2023/09/11 | 5,241 | 5,241 | 5,165 | 5,177 | -37 | -0.7% | 876,600 |
| 2023/09/08 | 5,288 | 5,288 | 5,202 | 5,214 | -51 | -1% | 1,150,200 |
| 2023/09/07 | 5,250 | 5,289 | 5,236 | 5,265 | +30 | +0.6% | 1,161,200 |
| 2023/09/06 | 5,172 | 5,279 | 5,172 | 5,235 | +37 | +0.7% | 1,186,700 |
| 2023/09/05 | 5,194 | 5,206 | 5,168 | 5,198 | +20 | +0.4% | 791,700 |
| 2023/09/04 | 5,175 | 5,178 | 5,147 | 5,178 | +25 | +0.5% | 1,048,200 |
| 2023/09/01 | 5,124 | 5,164 | 5,104 | 5,153 | +40 | +0.8% | 1,120,500 |
| 2023/08/31 | 5,065 | 5,113 | 5,054 | 5,113 | +47 | +0.9% | 2,156,900 |
| 2023/08/30 | 5,039 | 5,067 | 5,034 | 5,066 | +5 | +0.1% | 837,300 |
| 2023/08/29 | 5,033 | 5,069 | 5,027 | 5,061 | +27 | +0.5% | 821,100 |
| 2023/08/28 | 4,981 | 5,034 | 4,980 | 5,034 | +66 | +1.3% | 1,224,100 |
| 2023/08/25 | 4,950 | 4,987 | 4,942 | 4,968 | +4 | +0.1% | 883,800 |
| 2023/08/24 | 4,945 | 4,968 | 4,932 | 4,964 | +5 | +0.1% | 903,200 |
| 2023/08/23 | 4,896 | 4,959 | 4,883 | 4,959 | +57 | +1.2% | 880,800 |
| 2023/08/22 | 4,889 | 4,902 | 4,848 | 4,902 | +26 | +0.5% | 1,008,900 |
| 2023/08/21 | 4,861 | 4,916 | 4,846 | 4,876 | +103 | +2.2% | 1,702,800 |
| 2023/08/18 | 4,748 | 4,781 | 4,736 | 4,773 | -5 | -0.1% | 884,600 |
| 2023/08/17 | 4,826 | 4,831 | 4,721 | 4,778 | -49 | -1% | 1,423,200 |
| 2023/08/16 | 4,862 | 4,862 | 4,819 | 4,827 | -61 | -1.2% | 890,100 |
| 2023/08/15 | 4,949 | 4,954 | 4,879 | 4,888 | -38 | -0.8% | 1,054,400 |
| 2023/08/14 | 4,845 | 4,927 | 4,800 | 4,926 | +90 | +1.9% | 2,176,300 |
| 2023/08/10 | 4,836 | 4,844 | 4,816 | 4,836 | +5 | +0.1% | 2,078,300 |
| 2023/08/09 | 4,844 | 4,861 | 4,814 | 4,831 | -23 | -0.5% | 1,523,800 |
| 2023/08/08 | 4,882 | 4,888 | 4,845 | 4,854 | +9 | +0.2% | 1,403,900 |
| 2023/08/07 | 4,847 | 4,862 | 4,824 | 4,845 | -14 | -0.3% | 1,433,000 |
| 2023/08/04 | 4,895 | 4,900 | 4,843 | 4,859 | -106 | -2.1% | 2,719,600 |
| 2023/08/03 | 4,910 | 5,004 | 4,888 | 4,965 | -197 | -3.8% | 3,058,300 |
| 2023/08/02 | 5,134 | 5,182 | 5,113 | 5,162 | +22 | +0.4% | 1,421,300 |
| 2023/08/01 | 5,110 | 5,152 | 5,101 | 5,140 | +4 | +0.1% | 1,118,900 |
| 2023/07/31 | 5,100 | 5,145 | 5,089 | 5,136 | +59 | +1.2% | 1,281,800 |
| 2023/07/28 | 5,052 | 5,077 | 5,011 | 5,077 | -11 | -0.2% | 2,632,900 |
| 2023/07/27 | 5,071 | 5,094 | 5,046 | 5,088 | -10 | -0.2% | 748,900 |
| 2023/07/26 | 5,100 | 5,114 | 5,070 | 5,098 | +18 | +0.4% | 842,500 |
| 2023/07/25 | 5,054 | 5,080 | 5,044 | 5,080 | +20 | +0.4% | 727,800 |
| 2023/07/24 | 5,079 | 5,084 | 5,049 | 5,060 | -4 | -0.1% | 899,700 |
151～
200
件表示中 / 3457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 | 549,700円 | +4.0% | -14.5% | 3.82% | 22.01倍 | 0.81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 | 476,600円 | +4.6% | +0.3% | 3.48% | 11.45倍 | 1.49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 | 420,600円 | +6.8% | -6.8% | 2.38% | 19.03倍 | 1.42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 | 209,500円 | +7.1% | +12.6% | 2.86% | 11.78倍 | 0.90倍 |
|
ガイシ世界一。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多角化。森村グループ |
| 太平洋セメ | 381,000円 | +8.3% | +40.4% | 2.10% | 7.10倍 | 0.78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
