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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 861 | 892 | 858 | 888 | +28 | +3.3% | 9,647,000 |
| 2010/09/14 | 882 | 882 | 855 | 860 | -23 | -2.6% | 7,725,000 |
| 2010/09/13 | 903 | 905 | 880 | 883 | +10 | +1.1% | 4,901,000 |
| 2010/09/10 | 877 | 885 | 870 | 873 | -1 | -0.1% | 6,727,000 |
| 2010/09/09 | 873 | 880 | 864 | 874 | +20 | +2.3% | 7,034,000 |
| 2010/09/08 | 863 | 864 | 851 | 854 | -30 | -3.4% | 5,270,000 |
| 2010/09/07 | 884 | 898 | 880 | 884 | -5 | -0.6% | 4,426,000 |
| 2010/09/06 | 869 | 891 | 868 | 889 | +23 | +2.7% | 4,540,000 |
| 2010/09/03 | 859 | 873 | 858 | 866 | +8 | +0.9% | 7,948,000 |
| 2010/09/02 | 849 | 859 | 845 | 858 | +27 | +3.2% | 7,127,000 |
| 2010/09/01 | 821 | 836 | 818 | 831 | +11 | +1.3% | 7,053,000 |
| 2010/08/31 | 845 | 852 | 816 | 820 | -38 | -4.4% | 6,668,000 |
| 2010/08/30 | 855 | 869 | 852 | 858 | +25 | +3% | 6,556,000 |
| 2010/08/27 | 826 | 839 | 819 | 833 | -8 | -1% | 8,208,000 |
| 2010/08/26 | 838 | 849 | 829 | 841 | +14 | +1.7% | 9,052,000 |
| 2010/08/25 | 825 | 837 | 820 | 827 | -11 | -1.3% | 7,833,000 |
| 2010/08/24 | 822 | 842 | 816 | 838 | +1 | +0.1% | 6,719,000 |
| 2010/08/23 | 820 | 841 | 816 | 837 | +6 | +0.7% | 8,324,000 |
| 2010/08/20 | 830 | 838 | 818 | 831 | -17 | -2% | 7,622,000 |
| 2010/08/19 | 830 | 849 | 829 | 848 | +17 | +2% | 6,281,000 |
| 2010/08/18 | 832 | 842 | 824 | 831 | +1 | +0.1% | 6,437,000 |
| 2010/08/17 | 821 | 838 | 816 | 830 | -9 | -1.1% | 7,002,000 |
| 2010/08/16 | 849 | 853 | 833 | 839 | -13 | -1.5% | 9,330,000 |
| 2010/08/13 | 849 | 857 | 838 | 852 | -3 | -0.4% | 9,030,000 |
| 2010/08/12 | 852 | 856 | 841 | 855 | -21 | -2.4% | 10,451,000 |
| 2010/08/11 | 899 | 900 | 872 | 876 | -33 | -3.6% | 6,938,000 |
| 2010/08/10 | 910 | 925 | 902 | 909 | -1 | -0.1% | 4,654,000 |
| 2010/08/09 | 905 | 912 | 900 | 910 | -9 | -1% | 3,513,000 |
| 2010/08/06 | 891 | 919 | 890 | 919 | +18 | +2% | 5,056,000 |
| 2010/08/05 | 905 | 907 | 893 | 901 | +11 | +1.2% | 4,921,000 |
| 2010/08/04 | 888 | 897 | 884 | 890 | -14 | -1.5% | 5,753,000 |
| 2010/08/03 | 911 | 915 | 893 | 904 | +21 | +2.4% | 6,013,000 |
| 2010/08/02 | 880 | 891 | 874 | 883 | +3 | +0.3% | 4,741,000 |
| 2010/07/30 | 894 | 894 | 877 | 880 | -24 | -2.7% | 5,532,000 |
| 2010/07/29 | 885 | 910 | 882 | 904 | +16 | +1.8% | 9,593,000 |
| 2010/07/28 | 872 | 890 | 871 | 888 | +27 | +3.1% | 5,636,000 |
| 2010/07/27 | 859 | 868 | 856 | 861 | +4 | +0.5% | 8,103,000 |
| 2010/07/26 | 843 | 863 | 843 | 857 | +16 | +1.9% | 6,408,000 |
| 2010/07/23 | 822 | 842 | 818 | 841 | +48 | +6.1% | 10,825,000 |
| 2010/07/22 | 803 | 804 | 788 | 793 | -22 | -2.7% | 8,602,000 |
| 2010/07/21 | 828 | 828 | 807 | 815 | -5 | -0.6% | 5,485,000 |
| 2010/07/20 | 822 | 830 | 811 | 820 | -6 | -0.7% | 10,044,000 |
| 2010/07/16 | 852 | 852 | 822 | 826 | -30 | -3.5% | 5,002,000 |
| 2010/07/15 | 866 | 867 | 855 | 856 | -17 | -1.9% | 3,225,000 |
| 2010/07/14 | 872 | 876 | 866 | 873 | +25 | +2.9% | 3,701,000 |
| 2010/07/13 | 856 | 863 | 842 | 848 | -4 | -0.5% | 4,160,000 |
| 2010/07/12 | 854 | 864 | 848 | 852 | -2 | -0.2% | 4,242,000 |
| 2010/07/09 | 864 | 864 | 847 | 854 | -11 | -1.3% | 6,076,000 |
| 2010/07/08 | 865 | 869 | 858 | 865 | +26 | +3.1% | 5,431,000 |
| 2010/07/07 | 847 | 851 | 829 | 839 | -7 | -0.8% | 6,442,000 |
3601～
3650
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
