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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 923 | 934 | 923 | 932 | +9 | +1% | 3,886,000 |
| 2017/06/09 | 920 | 930 | 916 | 923 | +3 | +0.3% | 4,605,000 |
| 2017/06/08 | 910 | 928 | 906 | 920 | +9 | +1% | 11,164,000 |
| 2017/06/07 | 905 | 917 | 904 | 911 | ±0 | ±0% | 8,161,000 |
| 2017/06/06 | 914 | 916 | 909 | 911 | -10 | -1.1% | 2,492,000 |
| 2017/06/05 | 930 | 931 | 919 | 921 | -18 | -1.9% | 3,030,000 |
| 2017/06/02 | 920 | 939 | 920 | 939 | +25 | +2.7% | 4,901,000 |
| 2017/06/01 | 901 | 915 | 901 | 914 | +10 | +1.1% | 3,949,000 |
| 2017/05/31 | 898 | 908 | 897 | 904 | +5 | +0.6% | 4,780,000 |
| 2017/05/30 | 897 | 900 | 889 | 899 | +1 | +0.1% | 3,028,000 |
| 2017/05/29 | 897 | 904 | 895 | 898 | ±0 | ±0% | 2,161,000 |
| 2017/05/26 | 910 | 910 | 898 | 898 | -13 | -1.4% | 3,578,000 |
| 2017/05/25 | 912 | 916 | 909 | 911 | -8 | -0.9% | 3,158,000 |
| 2017/05/24 | 920 | 924 | 915 | 919 | +7 | +0.8% | 2,954,000 |
| 2017/05/23 | 920 | 926 | 912 | 912 | -10 | -1.1% | 2,373,000 |
| 2017/05/22 | 921 | 926 | 919 | 922 | +1 | +0.1% | 2,316,000 |
| 2017/05/19 | 907 | 924 | 906 | 921 | +12 | +1.3% | 4,253,000 |
| 2017/05/18 | 917 | 919 | 905 | 909 | -23 | -2.5% | 4,868,000 |
| 2017/05/17 | 940 | 940 | 927 | 932 | -9 | -1% | 7,008,000 |
| 2017/05/16 | 938 | 941 | 931 | 941 | +16 | +1.7% | 6,955,000 |
| 2017/05/15 | 924 | 925 | 914 | 925 | -7 | -0.8% | 4,858,000 |
| 2017/05/12 | 940 | 942 | 924 | 932 | -6 | -0.6% | 5,548,000 |
| 2017/05/11 | 940 | 942 | 934 | 938 | -1 | -0.1% | 7,393,000 |
| 2017/05/10 | 936 | 960 | 923 | 939 | -54 | -5.4% | 17,772,000 |
| 2017/05/09 | 1,003 | 1,004 | 985 | 993 | -11 | -1.1% | 5,121,000 |
| 2017/05/08 | 1,007 | 1,009 | 1,000 | 1,004 | +12 | +1.2% | 6,635,000 |
| 2017/05/02 | 980 | 1,002 | 978 | 992 | +14 | +1.4% | 6,137,000 |
| 2017/05/01 | 962 | 978 | 959 | 978 | +12 | +1.2% | 4,355,000 |
| 2017/04/28 | 967 | 974 | 959 | 966 | +6 | +0.6% | 4,607,000 |
| 2017/04/27 | 950 | 964 | 945 | 960 | +5 | +0.5% | 5,492,000 |
| 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 |
1951～
2000
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 | 429,600円 | +4.0% | - | 4.89% | 11.41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 | 453,200円 | +5.4% | -3.2% | 4.02% | 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 | 364,200円 | +4.0% | +3.4% | 2.75% | 19.76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 | 176,000円 | +1.7% | -10.5% | 3.75% | 9.38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 | 371,800円 | +6.0% | +10.1% | 2.69% | 6.91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
