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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 1,122 | 1,147 | 1,120 | 1,137 | +24 | +2.2% | 6,607,000 |
| 2011/02/15 | 1,105 | 1,121 | 1,100 | 1,113 | +13 | +1.2% | 4,213,000 |
| 2011/02/14 | 1,092 | 1,109 | 1,089 | 1,100 | +23 | +2.1% | 5,301,000 |
| 2011/02/10 | 1,038 | 1,079 | 1,033 | 1,077 | -21 | -1.9% | 11,236,000 |
| 2011/02/09 | 1,093 | 1,102 | 1,087 | 1,098 | +6 | +0.5% | 5,439,000 |
| 2011/02/08 | 1,094 | 1,095 | 1,082 | 1,092 | -1 | -0.1% | 3,918,000 |
| 2011/02/07 | 1,099 | 1,102 | 1,080 | 1,093 | +16 | +1.5% | 6,299,000 |
| 2011/02/04 | 1,079 | 1,092 | 1,074 | 1,077 | -8 | -0.7% | 6,162,000 |
| 2011/02/03 | 1,068 | 1,087 | 1,065 | 1,085 | +18 | +1.7% | 6,627,000 |
| 2011/02/02 | 1,035 | 1,068 | 1,035 | 1,067 | +41 | +4% | 7,805,000 |
| 2011/02/01 | 1,017 | 1,033 | 1,017 | 1,026 | +3 | +0.3% | 3,665,000 |
| 2011/01/31 | 1,019 | 1,030 | 1,009 | 1,023 | -15 | -1.4% | 5,904,000 |
| 2011/01/28 | 1,050 | 1,055 | 1,035 | 1,038 | +3 | +0.3% | 8,070,000 |
| 2011/01/27 | 1,021 | 1,038 | 1,020 | 1,035 | +17 | +1.7% | 7,140,000 |
| 2011/01/26 | 1,016 | 1,041 | 1,012 | 1,018 | ±0 | ±0% | 12,043,000 |
| 2011/01/25 | 993 | 1,020 | 988 | 1,018 | +28 | +2.8% | 8,584,000 |
| 2011/01/24 | 979 | 993 | 973 | 990 | +15 | +1.5% | 6,556,000 |
| 2011/01/21 | 974 | 987 | 973 | 975 | +1 | +0.1% | 11,291,000 |
| 2011/01/20 | 962 | 974 | 958 | 974 | +5 | +0.5% | 4,947,000 |
| 2011/01/19 | 965 | 971 | 962 | 969 | +10 | +1% | 3,373,000 |
| 2011/01/18 | 951 | 962 | 950 | 959 | +8 | +0.8% | 3,009,000 |
| 2011/01/17 | 963 | 965 | 948 | 951 | -11 | -1.1% | 2,923,000 |
| 2011/01/14 | 962 | 967 | 959 | 962 | -8 | -0.8% | 3,438,000 |
| 2011/01/13 | 974 | 974 | 964 | 970 | +10 | +1% | 3,265,000 |
| 2011/01/12 | 967 | 970 | 957 | 960 | -4 | -0.4% | 5,104,000 |
| 2011/01/11 | 974 | 977 | 963 | 964 | -15 | -1.5% | 6,055,000 |
| 2011/01/07 | 975 | 982 | 968 | 979 | +2 | +0.2% | 3,988,000 |
| 2011/01/06 | 980 | 984 | 975 | 977 | +6 | +0.6% | 4,749,000 |
| 2011/01/05 | 965 | 974 | 960 | 971 | +9 | +0.9% | 5,812,000 |
| 2011/01/04 | 964 | 968 | 956 | 962 | +13 | +1.4% | 4,938,000 |
| 2010/12/30 | 959 | 963 | 948 | 949 | -16 | -1.7% | 3,295,000 |
| 2010/12/29 | 950 | 973 | 943 | 965 | +8 | +0.8% | 4,613,000 |
| 2010/12/28 | 966 | 968 | 956 | 957 | -16 | -1.6% | 2,780,000 |
| 2010/12/27 | 959 | 974 | 959 | 973 | +14 | +1.5% | 3,613,000 |
| 2010/12/24 | 958 | 962 | 956 | 959 | -4 | -0.4% | 2,159,000 |
| 2010/12/22 | 960 | 972 | 957 | 963 | +4 | +0.4% | 5,687,000 |
| 2010/12/21 | 939 | 962 | 939 | 959 | +25 | +2.7% | 5,886,000 |
| 2010/12/20 | 939 | 941 | 929 | 934 | -3 | -0.3% | 4,363,000 |
| 2010/12/17 | 940 | 943 | 933 | 937 | +2 | +0.2% | 3,621,000 |
| 2010/12/16 | 928 | 942 | 927 | 935 | +5 | +0.5% | 4,103,000 |
| 2010/12/15 | 941 | 948 | 929 | 930 | -2 | -0.2% | 6,693,000 |
| 2010/12/14 | 930 | 935 | 926 | 932 | +2 | +0.2% | 2,817,000 |
| 2010/12/13 | 923 | 930 | 917 | 930 | +8 | +0.9% | 3,169,000 |
| 2010/12/10 | 939 | 939 | 919 | 922 | -12 | -1.3% | 8,965,000 |
| 2010/12/09 | 943 | 948 | 931 | 934 | -18 | -1.9% | 7,694,000 |
| 2010/12/08 | 940 | 953 | 938 | 952 | +11 | +1.2% | 7,444,000 |
| 2010/12/07 | 936 | 941 | 928 | 941 | +7 | +0.7% | 5,783,000 |
| 2010/12/06 | 930 | 942 | 926 | 934 | +5 | +0.5% | 4,382,000 |
| 2010/12/03 | 940 | 942 | 924 | 929 | ±0 | ±0% | 4,062,000 |
| 2010/12/02 | 920 | 929 | 912 | 929 | +24 | +2.7% | 8,607,000 |
3501～
3550
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 | 429,000円 | +4.0% | - | 4.90% | 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 | 449,700円 | +5.4% | -3.2% | 4.05% | 9.92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 | 358,000円 | +4.0% | +3.4% | 2.79% | 19.42倍 | 1.15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 | 176,400円 | +1.7% | -10.5% | 3.74% | 9.40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 | 369,300円 | +6.0% | +10.1% | 2.71% | 6.86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
