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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/08/05 | 4,505 | 4,611 | 4,090 | 4,123 | -628 | -13.2% | 2,621,400 |
| 2024/08/02 | 4,800 | 4,837 | 4,680 | 4,751 | -452 | -8.7% | 2,950,100 |
| 2024/08/01 | 5,307 | 5,321 | 4,977 | 5,203 | -196 | -3.6% | 2,786,200 |
| 2024/07/31 | 5,280 | 5,399 | 5,231 | 5,399 | +124 | +2.4% | 1,145,900 |
| 2024/07/30 | 5,200 | 5,283 | 5,200 | 5,275 | +25 | +0.5% | 2,540,500 |
| 2024/07/29 | 5,214 | 5,256 | 5,195 | 5,250 | +75 | +1.4% | 672,100 |
| 2024/07/26 | 5,185 | 5,209 | 5,164 | 5,175 | +9 | +0.2% | 703,700 |
| 2024/07/25 | 5,170 | 5,198 | 5,119 | 5,166 | -14 | -0.3% | 981,000 |
| 2024/07/24 | 5,249 | 5,250 | 5,177 | 5,180 | -73 | -1.4% | 705,900 |
| 2024/07/23 | 5,222 | 5,271 | 5,221 | 5,253 | +63 | +1.2% | 736,900 |
| 2024/07/22 | 5,245 | 5,259 | 5,189 | 5,190 | -38 | -0.7% | 643,000 |
| 2024/07/19 | 5,293 | 5,293 | 5,202 | 5,228 | -79 | -1.5% | 854,000 |
| 2024/07/18 | 5,365 | 5,397 | 5,304 | 5,307 | -30 | -0.6% | 716,300 |
| 2024/07/17 | 5,309 | 5,342 | 5,277 | 5,337 | +74 | +1.4% | 718,000 |
| 2024/07/16 | 5,331 | 5,342 | 5,261 | 5,263 | -64 | -1.2% | 820,400 |
| 2024/07/12 | 5,287 | 5,342 | 5,269 | 5,327 | +27 | +0.5% | 803,600 |
| 2024/07/11 | 5,298 | 5,312 | 5,261 | 5,300 | +51 | +1% | 867,100 |
| 2024/07/10 | 5,216 | 5,257 | 5,182 | 5,249 | +16 | +0.3% | 931,900 |
| 2024/07/09 | 5,233 | 5,255 | 5,204 | 5,233 | +12 | +0.2% | 686,800 |
| 2024/07/08 | 5,240 | 5,244 | 5,208 | 5,221 | -2 | ±0% | 583,700 |
| 2024/07/05 | 5,310 | 5,310 | 5,219 | 5,223 | -62 | -1.2% | 683,800 |
| 2024/07/04 | 5,263 | 5,294 | 5,244 | 5,285 | +31 | +0.6% | 650,900 |
| 2024/07/03 | 5,249 | 5,264 | 5,213 | 5,254 | +19 | +0.4% | 782,500 |
| 2024/07/02 | 5,254 | 5,254 | 5,215 | 5,235 | +2 | ±0% | 725,200 |
| 2024/07/01 | 5,260 | 5,270 | 5,214 | 5,233 | +27 | +0.5% | 692,000 |
| 2024/06/28 | 5,245 | 5,254 | 5,200 | 5,206 | -10 | -0.2% | 892,000 |
| 2024/06/27 | 5,192 | 5,222 | 5,170 | 5,216 | -106 | -2% | 1,508,300 |
| 2024/06/26 | 5,325 | 5,355 | 5,302 | 5,322 | -9 | -0.2% | 1,287,800 |
| 2024/06/25 | 5,300 | 5,354 | 5,297 | 5,331 | +60 | +1.1% | 856,300 |
| 2024/06/24 | 5,293 | 5,297 | 5,256 | 5,271 | +5 | +0.1% | 647,300 |
| 2024/06/21 | 5,308 | 5,331 | 5,262 | 5,266 | -2 | ±0% | 1,121,900 |
| 2024/06/20 | 5,296 | 5,309 | 5,220 | 5,268 | -48 | -0.9% | 791,000 |
| 2024/06/19 | 5,267 | 5,339 | 5,261 | 5,316 | +96 | +1.8% | 1,131,500 |
| 2024/06/18 | 5,222 | 5,235 | 5,201 | 5,220 | +16 | +0.3% | 671,800 |
| 2024/06/17 | 5,301 | 5,302 | 5,185 | 5,204 | -111 | -2.1% | 1,347,600 |
| 2024/06/14 | 5,220 | 5,319 | 5,220 | 5,315 | +33 | +0.6% | 1,151,600 |
| 2024/06/13 | 5,397 | 5,397 | 5,264 | 5,282 | -74 | -1.4% | 1,024,000 |
| 2024/06/12 | 5,360 | 5,360 | 5,328 | 5,356 | -27 | -0.5% | 943,300 |
| 2024/06/11 | 5,397 | 5,419 | 5,372 | 5,383 | +12 | +0.2% | 937,700 |
| 2024/06/10 | 5,366 | 5,411 | 5,358 | 5,371 | -4 | -0.1% | 752,800 |
| 2024/06/07 | 5,360 | 5,379 | 5,341 | 5,375 | -5 | -0.1% | 834,800 |
| 2024/06/06 | 5,390 | 5,401 | 5,358 | 5,380 | -21 | -0.4% | 690,600 |
| 2024/06/05 | 5,441 | 5,441 | 5,368 | 5,401 | -63 | -1.2% | 1,005,200 |
| 2024/06/04 | 5,457 | 5,485 | 5,442 | 5,464 | -14 | -0.3% | 697,500 |
| 2024/06/03 | 5,559 | 5,591 | 5,473 | 5,478 | -9 | -0.2% | 1,013,100 |
| 2024/05/31 | 5,429 | 5,489 | 5,412 | 5,487 | +85 | +1.6% | 1,453,700 |
| 2024/05/30 | 5,360 | 5,403 | 5,327 | 5,402 | -25 | -0.5% | 847,000 |
| 2024/05/29 | 5,440 | 5,452 | 5,387 | 5,427 | -37 | -0.7% | 924,400 |
201～
250
件表示中 / 3714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 | 428,100円 | +4.0% | - | 4.91% | 11.36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 | 447,100円 | +5.4% | -3.2% | 4.07% | 9.86倍 | 1.32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 | 361,300円 | +4.0% | +3.4% | 2.77% | 19.60倍 | 1.16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 | 175,800円 | +1.7% | -10.5% | 3.75% | 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 | 366,400円 | +6.0% | +10.1% | 2.73% | 6.80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
