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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 948 | 955 | 910 | 917 | -24 | -2.6% | 13,589,000 |
| 2010/05/25 | 960 | 964 | 933 | 941 | -33 | -3.4% | 6,439,000 |
| 2010/05/24 | 967 | 981 | 957 | 974 | -8 | -0.8% | 5,894,000 |
| 2010/05/21 | 961 | 983 | 953 | 982 | -24 | -2.4% | 10,483,000 |
| 2010/05/20 | 1,015 | 1,036 | 1,003 | 1,006 | -22 | -2.1% | 5,949,000 |
| 2010/05/19 | 1,000 | 1,030 | 997 | 1,028 | +1 | +0.1% | 6,762,000 |
| 2010/05/18 | 1,060 | 1,065 | 1,016 | 1,027 | -26 | -2.5% | 7,284,000 |
| 2010/05/17 | 1,079 | 1,080 | 1,040 | 1,053 | -39 | -3.6% | 7,698,000 |
| 2010/05/14 | 1,103 | 1,110 | 1,084 | 1,092 | -37 | -3.3% | 8,468,000 |
| 2010/05/13 | 1,100 | 1,136 | 1,091 | 1,129 | +64 | +6% | 10,076,000 |
| 2010/05/12 | 1,104 | 1,134 | 1,059 | 1,065 | +20 | +1.9% | 13,399,000 |
| 2010/05/11 | 1,077 | 1,077 | 1,036 | 1,045 | -12 | -1.1% | 5,127,000 |
| 2010/05/10 | 1,026 | 1,057 | 1,025 | 1,057 | +20 | +1.9% | 4,335,000 |
| 2010/05/07 | 1,013 | 1,053 | 1,012 | 1,037 | -34 | -3.2% | 8,503,000 |
| 2010/05/06 | 1,082 | 1,095 | 1,065 | 1,071 | -51 | -4.5% | 6,866,000 |
| 2010/04/30 | 1,113 | 1,130 | 1,113 | 1,122 | +19 | +1.7% | 6,069,000 |
| 2010/04/28 | 1,090 | 1,118 | 1,086 | 1,103 | -15 | -1.3% | 5,723,000 |
| 2010/04/27 | 1,092 | 1,125 | 1,092 | 1,118 | +11 | +1% | 4,973,000 |
| 2010/04/26 | 1,100 | 1,111 | 1,099 | 1,107 | +20 | +1.8% | 4,663,000 |
| 2010/04/23 | 1,069 | 1,089 | 1,068 | 1,087 | +7 | +0.6% | 4,469,000 |
| 2010/04/22 | 1,075 | 1,083 | 1,065 | 1,080 | -5 | -0.5% | 4,581,000 |
| 2010/04/21 | 1,065 | 1,086 | 1,059 | 1,085 | +38 | +3.6% | 5,757,000 |
| 2010/04/20 | 1,048 | 1,060 | 1,046 | 1,047 | ±0 | ±0% | 3,245,000 |
| 2010/04/19 | 1,045 | 1,059 | 1,038 | 1,047 | -16 | -1.5% | 3,802,000 |
| 2010/04/16 | 1,080 | 1,082 | 1,061 | 1,063 | -23 | -2.1% | 3,883,000 |
| 2010/04/15 | 1,094 | 1,094 | 1,079 | 1,086 | +8 | +0.7% | 3,103,000 |
| 2010/04/14 | 1,071 | 1,084 | 1,065 | 1,078 | +13 | +1.2% | 4,577,000 |
| 2010/04/13 | 1,079 | 1,079 | 1,057 | 1,065 | -19 | -1.8% | 4,228,000 |
| 2010/04/12 | 1,067 | 1,095 | 1,067 | 1,084 | +18 | +1.7% | 4,202,000 |
| 2010/04/09 | 1,064 | 1,074 | 1,056 | 1,066 | -4 | -0.4% | 5,917,000 |
| 2010/04/08 | 1,059 | 1,073 | 1,058 | 1,070 | -10 | -0.9% | 5,237,000 |
| 2010/04/07 | 1,097 | 1,098 | 1,077 | 1,080 | -5 | -0.5% | 5,025,000 |
| 2010/04/06 | 1,101 | 1,104 | 1,079 | 1,085 | -19 | -1.7% | 4,692,000 |
| 2010/04/05 | 1,100 | 1,112 | 1,096 | 1,104 | +10 | +0.9% | 4,895,000 |
| 2010/04/02 | 1,096 | 1,099 | 1,085 | 1,094 | +1 | +0.1% | 5,322,000 |
| 2010/04/01 | 1,077 | 1,095 | 1,066 | 1,093 | - | - | 9,061,000 |
3551～
3586
件表示中 / 3586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 | 462,300円 | +4.0% | - | 4.54% | - | 0.66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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 |
| ＭＡＲＵＷＡ | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
市場注目の銘柄
チャート関連のコラム
