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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/14 | 921 | 933 | 911 | 912 | -6 | -0.7% | 5,307,000 |
| 2017/02/13 | 919 | 933 | 914 | 918 | +9 | +1% | 6,487,000 |
| 2017/02/10 | 905 | 911 | 902 | 909 | +19 | +2.1% | 6,175,000 |
| 2017/02/09 | 903 | 907 | 884 | 890 | -18 | -2% | 7,863,000 |
| 2017/02/08 | 892 | 909 | 883 | 908 | +76 | +9.1% | 17,186,000 |
| 2017/02/07 | 828 | 835 | 824 | 832 | -3 | -0.4% | 3,552,000 |
| 2017/02/06 | 833 | 837 | 826 | 835 | +9 | +1.1% | 3,568,000 |
| 2017/02/03 | 837 | 843 | 825 | 826 | -10 | -1.2% | 4,164,000 |
| 2017/02/02 | 850 | 852 | 833 | 836 | -9 | -1.1% | 3,917,000 |
| 2017/02/01 | 834 | 847 | 831 | 845 | +5 | +0.6% | 3,524,000 |
| 2017/01/31 | 848 | 850 | 836 | 840 | -20 | -2.3% | 4,872,000 |
| 2017/01/30 | 854 | 860 | 850 | 860 | +1 | +0.1% | 3,488,000 |
| 2017/01/27 | 855 | 862 | 849 | 859 | +6 | +0.7% | 4,930,000 |
| 2017/01/26 | 840 | 855 | 840 | 853 | +18 | +2.2% | 8,836,000 |
| 2017/01/25 | 826 | 839 | 826 | 835 | +21 | +2.6% | 5,188,000 |
| 2017/01/24 | 816 | 821 | 808 | 814 | -12 | -1.5% | 4,912,000 |
| 2017/01/23 | 818 | 833 | 813 | 826 | +3 | +0.4% | 5,455,000 |
| 2017/01/20 | 824 | 835 | 818 | 823 | +5 | +0.6% | 8,524,000 |
| 2017/01/19 | 819 | 822 | 812 | 818 | +5 | +0.6% | 3,132,000 |
| 2017/01/18 | 807 | 816 | 798 | 813 | +6 | +0.7% | 3,906,000 |
2001～
2050
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 | 453,800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 | 364,100円 | +4.0% | +3.4% | 2.75% | 19.75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 | 176,100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 | 372,300円 | +6.0% | +10.1% | 2.69% | 6.92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
