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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 936 | 957 | 933 | 955 | +23 | +2.5% | 5,643,000 |
| 2017/04/25 | 915 | 933 | 910 | 932 | +17 | +1.9% | 4,124,000 |
| 2017/04/24 | 926 | 927 | 911 | 915 | -1 | -0.1% | 3,998,000 |
| 2017/04/21 | 926 | 929 | 909 | 916 | +35 | +4% | 8,588,000 |
| 2017/04/20 | 885 | 891 | 879 | 881 | -5 | -0.6% | 4,913,000 |
| 2017/04/19 | 873 | 890 | 869 | 886 | +11 | +1.3% | 5,243,000 |
| 2017/04/18 | 876 | 888 | 868 | 875 | +4 | +0.5% | 3,167,000 |
| 2017/04/17 | 861 | 872 | 855 | 871 | +2 | +0.2% | 4,217,000 |
| 2017/04/14 | 873 | 873 | 854 | 869 | -4 | -0.5% | 5,142,000 |
| 2017/04/13 | 884 | 884 | 865 | 873 | -13 | -1.5% | 4,754,000 |
| 2017/04/12 | 895 | 899 | 882 | 886 | -9 | -1% | 4,958,000 |
| 2017/04/11 | 893 | 897 | 886 | 895 | -1 | -0.1% | 3,817,000 |
| 2017/04/10 | 888 | 896 | 884 | 896 | +13 | +1.5% | 3,618,000 |
| 2017/04/07 | 880 | 891 | 874 | 883 | +10 | +1.1% | 6,787,000 |
| 2017/04/06 | 885 | 889 | 871 | 873 | -13 | -1.5% | 4,112,000 |
| 2017/04/05 | 892 | 900 | 882 | 886 | -2 | -0.2% | 4,756,000 |
| 2017/04/04 | 898 | 898 | 880 | 888 | -12 | -1.3% | 5,257,000 |
| 2017/04/03 | 912 | 913 | 897 | 900 | -2 | -0.2% | 4,251,000 |
| 2017/03/31 | 921 | 922 | 902 | 902 | -11 | -1.2% | 4,111,000 |
| 2017/03/30 | 925 | 928 | 910 | 913 | -14 | -1.5% | 3,257,000 |
| 2017/03/29 | 934 | 938 | 925 | 927 | +1 | +0.1% | 3,765,000 |
| 2017/03/28 | 916 | 927 | 916 | 926 | +22 | +2.4% | 5,603,000 |
| 2017/03/27 | 900 | 905 | 895 | 904 | -7 | -0.8% | 3,083,000 |
| 2017/03/24 | 905 | 919 | 903 | 911 | +3 | +0.3% | 3,685,000 |
| 2017/03/23 | 905 | 914 | 903 | 908 | ±0 | ±0% | 4,180,000 |
| 2017/03/22 | 917 | 925 | 908 | 908 | -23 | -2.5% | 4,631,000 |
| 2017/03/21 | 913 | 935 | 912 | 931 | +3 | +0.3% | 4,473,000 |
| 2017/03/17 | 936 | 940 | 927 | 928 | -15 | -1.6% | 5,729,000 |
| 2017/03/16 | 934 | 946 | 932 | 943 | +3 | +0.3% | 4,220,000 |
| 2017/03/15 | 942 | 947 | 939 | 940 | -3 | -0.3% | 2,524,000 |
| 2017/03/14 | 940 | 947 | 937 | 943 | +7 | +0.7% | 3,409,000 |
| 2017/03/13 | 940 | 940 | 932 | 936 | -4 | -0.4% | 3,056,000 |
| 2017/03/10 | 940 | 940 | 933 | 940 | +17 | +1.8% | 5,749,000 |
| 2017/03/09 | 925 | 927 | 920 | 923 | +6 | +0.7% | 2,980,000 |
| 2017/03/08 | 926 | 934 | 915 | 917 | -1 | -0.1% | 4,293,000 |
| 2017/03/07 | 919 | 925 | 917 | 918 | ±0 | ±0% | 3,531,000 |
| 2017/03/06 | 920 | 920 | 910 | 918 | -5 | -0.5% | 3,349,000 |
| 2017/03/03 | 924 | 933 | 919 | 923 | -1 | -0.1% | 4,626,000 |
| 2017/03/02 | 932 | 938 | 924 | 924 | +7 | +0.8% | 4,894,000 |
| 2017/03/01 | 917 | 924 | 909 | 917 | -1 | -0.1% | 5,993,000 |
| 2017/02/28 | 921 | 928 | 916 | 918 | +7 | +0.8% | 6,259,000 |
| 2017/02/27 | 917 | 924 | 897 | 911 | -16 | -1.7% | 7,093,000 |
| 2017/02/24 | 931 | 936 | 921 | 927 | -10 | -1.1% | 4,147,000 |
| 2017/02/23 | 945 | 947 | 932 | 937 | -12 | -1.3% | 4,705,000 |
| 2017/02/22 | 936 | 958 | 935 | 949 | +27 | +2.9% | 7,991,000 |
| 2017/02/21 | 920 | 927 | 919 | 922 | +4 | +0.4% | 2,811,000 |
| 2017/02/20 | 915 | 920 | 908 | 918 | +1 | +0.1% | 3,086,000 |
| 2017/02/17 | 925 | 929 | 916 | 917 | -14 | -1.5% | 4,298,000 |
| 2017/02/16 | 926 | 931 | 920 | 931 | +5 | +0.5% | 4,944,000 |
| 2017/02/15 | 920 | 927 | 916 | 926 | +14 | +1.5% | 4,547,000 |
1951～
2000
件表示中 / 3685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 | 434,600円 | +4.0% | - | 4.83% | 11.53倍 | 0.64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 | 422,100円 | +6.3% | +15.2% | 4.19% | 8.82倍 | 1.29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 | 345,100円 | +4.0% | -6.8% | 2.90% | 16.26倍 | 1.10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 | 169,500円 | +7.1% | +17.4% | 3.54% | 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 | 383,800円 | +3.2% | +27.8% | 2.08% | 7.64倍 | 0.68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
