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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/05/28 | 5,450 | 5,493 | 5,440 | 5,464 | -11 | -0.2% | 623,400 |
| 2024/05/27 | 5,492 | 5,493 | 5,440 | 5,475 | -5 | -0.1% | 636,900 |
| 2024/05/24 | 5,505 | 5,519 | 5,480 | 5,480 | -85 | -1.5% | 707,700 |
| 2024/05/23 | 5,516 | 5,568 | 5,478 | 5,565 | +46 | +0.8% | 741,600 |
| 2024/05/22 | 5,556 | 5,556 | 5,482 | 5,519 | -37 | -0.7% | 508,900 |
| 2024/05/21 | 5,597 | 5,598 | 5,538 | 5,556 | -14 | -0.3% | 571,800 |
| 2024/05/20 | 5,490 | 5,580 | 5,483 | 5,570 | +73 | +1.3% | 631,000 |
| 2024/05/17 | 5,402 | 5,513 | 5,402 | 5,497 | -49 | -0.9% | 825,100 |
| 2024/05/16 | 5,564 | 5,592 | 5,491 | 5,546 | -16 | -0.3% | 1,054,100 |
| 2024/05/15 | 5,636 | 5,672 | 5,560 | 5,562 | -65 | -1.2% | 680,400 |
| 2024/05/14 | 5,591 | 5,710 | 5,590 | 5,627 | -50 | -0.9% | 766,700 |
| 2024/05/13 | 5,520 | 5,695 | 5,490 | 5,677 | +163 | +3% | 1,441,400 |
| 2024/05/10 | 5,448 | 5,552 | 5,411 | 5,514 | +66 | +1.2% | 1,263,900 |
| 2024/05/09 | 5,344 | 5,515 | 5,343 | 5,448 | +204 | +3.9% | 2,532,100 |
| 2024/05/08 | 5,736 | 5,761 | 5,210 | 5,244 | -592 | -10.1% | 4,411,200 |
| 2024/05/07 | 5,762 | 5,836 | 5,749 | 5,836 | +63 | +1.1% | 845,300 |
| 2024/05/02 | 5,736 | 5,789 | 5,722 | 5,773 | +3 | +0.1% | 644,400 |
| 2024/05/01 | 5,830 | 5,830 | 5,746 | 5,770 | -63 | -1.1% | 739,400 |
| 2024/04/30 | 5,818 | 5,841 | 5,779 | 5,833 | +72 | +1.2% | 736,300 |
| 2024/04/26 | 5,725 | 5,768 | 5,681 | 5,761 | +37 | +0.6% | 695,300 |
| 2024/04/25 | 5,770 | 5,798 | 5,716 | 5,724 | -34 | -0.6% | 500,700 |
| 2024/04/24 | 5,739 | 5,776 | 5,718 | 5,758 | +60 | +1.1% | 575,800 |
| 2024/04/23 | 5,735 | 5,780 | 5,682 | 5,698 | -36 | -0.6% | 595,500 |
| 2024/04/22 | 5,707 | 5,740 | 5,675 | 5,734 | +66 | +1.2% | 521,600 |
| 2024/04/19 | 5,700 | 5,708 | 5,605 | 5,668 | -47 | -0.8% | 868,600 |
| 2024/04/18 | 5,650 | 5,747 | 5,638 | 5,715 | +40 | +0.7% | 454,800 |
| 2024/04/17 | 5,844 | 5,844 | 5,670 | 5,675 | -136 | -2.3% | 911,800 |
| 2024/04/16 | 5,912 | 5,928 | 5,765 | 5,811 | -101 | -1.7% | 1,320,400 |
| 2024/04/15 | 5,807 | 5,912 | 5,801 | 5,912 | +62 | +1.1% | 899,000 |
| 2024/04/12 | 5,864 | 5,914 | 5,813 | 5,850 | +30 | +0.5% | 1,039,000 |
| 2024/04/11 | 5,740 | 5,829 | 5,730 | 5,820 | +67 | +1.2% | 1,194,400 |
201～
250
件表示中 / 3683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 | 429,400円 | +4.0% | - | 4.89% | 11.39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 | 409,000円 | +6.3% | +15.2% | 4.33% | 8.54倍 | 1.25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 | 348,600円 | +4.0% | -6.8% | 2.87% | 16.43倍 | 1.11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 | 167,700円 | +7.1% | +17.4% | 3.58% | 9.27倍 | 0.71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 | 387,800円 | +3.2% | +27.8% | 2.06% | 7.72倍 | 0.69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
