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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 4,680 | 4,680 | 4,637 | 4,640 | -8 | -0.2% | 407,700 |
| 2024/10/17 | 4,680 | 4,697 | 4,644 | 4,648 | +9 | +0.2% | 690,800 |
| 2024/10/16 | 4,650 | 4,673 | 4,605 | 4,639 | -46 | -1% | 803,200 |
| 2024/10/15 | 4,735 | 4,737 | 4,683 | 4,685 | -18 | -0.4% | 739,100 |
| 2024/10/11 | 4,750 | 4,760 | 4,703 | 4,703 | -52 | -1.1% | 606,900 |
| 2024/10/10 | 4,752 | 4,770 | 4,742 | 4,755 | +28 | +0.6% | 568,200 |
| 2024/10/09 | 4,799 | 4,822 | 4,712 | 4,727 | -48 | -1% | 707,200 |
| 2024/10/08 | 4,770 | 4,802 | 4,760 | 4,775 | -30 | -0.6% | 482,500 |
| 2024/10/07 | 4,834 | 4,849 | 4,800 | 4,805 | +40 | +0.8% | 685,200 |
| 2024/10/04 | 4,777 | 4,777 | 4,735 | 4,765 | +20 | +0.4% | 609,900 |
| 2024/10/03 | 4,779 | 4,782 | 4,734 | 4,745 | +61 | +1.3% | 814,500 |
| 2024/10/02 | 4,652 | 4,699 | 4,649 | 4,684 | -1 | ±0% | 555,300 |
| 2024/10/01 | 4,684 | 4,692 | 4,650 | 4,685 | +38 | +0.8% | 634,200 |
| 2024/09/30 | 4,585 | 4,671 | 4,580 | 4,647 | -74 | -1.6% | 944,000 |
| 2024/09/27 | 4,659 | 4,733 | 4,639 | 4,721 | +94 | +2% | 874,700 |
| 2024/09/26 | 4,600 | 4,627 | 4,541 | 4,627 | +53 | +1.2% | 866,200 |
| 2024/09/25 | 4,517 | 4,590 | 4,503 | 4,574 | +85 | +1.9% | 699,500 |
| 2024/09/24 | 4,498 | 4,528 | 4,473 | 4,489 | +42 | +0.9% | 795,400 |
| 2024/09/20 | 4,452 | 4,486 | 4,436 | 4,447 | +43 | +1% | 711,200 |
| 2024/09/19 | 4,400 | 4,435 | 4,389 | 4,404 | +34 | +0.8% | 803,700 |
| 2024/09/18 | 4,350 | 4,373 | 4,320 | 4,370 | +49 | +1.1% | 467,500 |
| 2024/09/17 | 4,355 | 4,368 | 4,256 | 4,321 | -35 | -0.8% | 880,000 |
| 2024/09/13 | 4,337 | 4,372 | 4,330 | 4,356 | -25 | -0.6% | 834,300 |
| 2024/09/12 | 4,422 | 4,434 | 4,351 | 4,381 | +60 | +1.4% | 854,200 |
| 2024/09/11 | 4,383 | 4,383 | 4,295 | 4,321 | -82 | -1.9% | 972,000 |
| 2024/09/10 | 4,460 | 4,460 | 4,396 | 4,403 | -21 | -0.5% | 895,700 |
| 2024/09/09 | 4,452 | 4,453 | 4,382 | 4,424 | -108 | -2.4% | 949,600 |
| 2024/09/06 | 4,500 | 4,552 | 4,497 | 4,532 | -16 | -0.4% | 686,900 |
| 2024/09/05 | 4,500 | 4,574 | 4,460 | 4,548 | +26 | +0.6% | 753,600 |
| 2024/09/04 | 4,549 | 4,565 | 4,510 | 4,522 | -97 | -2.1% | 901,100 |
| 2024/09/03 | 4,650 | 4,678 | 4,610 | 4,619 | -15 | -0.3% | 543,500 |
| 2024/09/02 | 4,630 | 4,667 | 4,614 | 4,634 | +40 | +0.9% | 633,700 |
| 2024/08/30 | 4,596 | 4,611 | 4,565 | 4,594 | -2 | ±0% | 1,103,600 |
| 2024/08/29 | 4,646 | 4,647 | 4,591 | 4,596 | -42 | -0.9% | 696,700 |
| 2024/08/28 | 4,642 | 4,661 | 4,616 | 4,638 | -25 | -0.5% | 538,100 |
| 2024/08/27 | 4,641 | 4,675 | 4,622 | 4,663 | +4 | +0.1% | 516,600 |
| 2024/08/26 | 4,660 | 4,677 | 4,630 | 4,659 | -2 | ±0% | 495,200 |
| 2024/08/23 | 4,646 | 4,685 | 4,632 | 4,661 | +1 | ±0% | 588,500 |
| 2024/08/22 | 4,625 | 4,666 | 4,604 | 4,660 | +17 | +0.4% | 447,400 |
| 2024/08/21 | 4,640 | 4,657 | 4,602 | 4,643 | -14 | -0.3% | 597,900 |
| 2024/08/20 | 4,688 | 4,689 | 4,622 | 4,657 | +11 | +0.2% | 672,800 |
| 2024/08/19 | 4,730 | 4,745 | 4,646 | 4,646 | -84 | -1.8% | 732,900 |
| 2024/08/16 | 4,700 | 4,746 | 4,667 | 4,730 | +136 | +3% | 952,600 |
| 2024/08/15 | 4,500 | 4,605 | 4,480 | 4,594 | -66 | -1.4% | 1,468,400 |
| 2024/08/14 | 4,633 | 4,696 | 4,610 | 4,660 | +27 | +0.6% | 903,500 |
| 2024/08/13 | 4,601 | 4,633 | 4,575 | 4,633 | +55 | +1.2% | 871,500 |
| 2024/08/09 | 4,615 | 4,633 | 4,503 | 4,578 | +27 | +0.6% | 1,328,100 |
| 2024/08/08 | 4,531 | 4,667 | 4,511 | 4,551 | +5 | +0.1% | 849,300 |
| 2024/08/07 | 4,453 | 4,643 | 4,444 | 4,546 | -117 | -2.5% | 1,594,500 |
| 2024/08/06 | 4,329 | 4,663 | 4,314 | 4,663 | +540 | +13.1% | 2,213,600 |
151～
200
件表示中 / 3712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 | 427,400円 | +4.0% | - | 4.91% | 11.34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 | 453,400円 | +5.4% | -3.2% | 4.01% | 10.00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 | 372,300円 | +4.0% | +3.4% | 2.69% | 20.20倍 | 1.20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 | 176,100円 | +1.7% | -10.5% | 3.75% | 9.39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 | 363,100円 | +6.0% | +10.1% | 2.75% | 6.74倍 | 0.63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
