エージーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,535 | 1,539 | 1,530 | 1,539 | -6 | -0.4% | 3,900 |
| 2025/05/19 | 1,530 | 1,545 | 1,526 | 1,545 | +16 | +1% | 38,200 |
| 2025/05/16 | 1,527 | 1,545 | 1,527 | 1,529 | +2 | +0.1% | 61,900 |
| 2025/05/15 | 1,528 | 1,531 | 1,526 | 1,527 | -2 | -0.1% | 35,800 |
| 2025/05/14 | 1,529 | 1,533 | 1,522 | 1,529 | +1 | +0.1% | 110,000 |
| 2025/05/13 | 1,528 | 1,529 | 1,526 | 1,528 | ±0 | ±0% | 28,400 |
| 2025/05/12 | 1,530 | 1,531 | 1,527 | 1,528 | -4 | -0.3% | 15,300 |
| 2025/05/09 | 1,527 | 1,532 | 1,527 | 1,532 | +2 | +0.1% | 32,700 |
| 2025/05/08 | 1,532 | 1,535 | 1,525 | 1,530 | -4 | -0.3% | 74,300 |
| 2025/05/07 | 1,534 | 1,540 | 1,528 | 1,534 | -2 | -0.1% | 115,600 |
| 2025/05/02 | 1,535 | 1,539 | 1,532 | 1,536 | -3 | -0.2% | 61,600 |
| 2025/05/01 | 1,534 | 1,540 | 1,529 | 1,539 | +2 | +0.1% | 130,500 |
| 2025/04/30 | 1,535 | 1,550 | 1,518 | 1,537 | +124 | +8.8% | 341,100 |
| 2025/04/28 | 1,413 | 1,413 | 1,413 | 1,413 | +300 | +27% | 4,400 |
| 2025/04/25 | 1,128 | 1,130 | 1,109 | 1,113 | ±0 | ±0% | 2,900 |
| 2025/04/24 | 1,109 | 1,129 | 1,085 | 1,113 | +8 | +0.7% | 4,600 |
| 2025/04/23 | 1,096 | 1,110 | 1,096 | 1,105 | +11 | +1% | 5,200 |
| 2025/04/22 | 1,067 | 1,099 | 1,067 | 1,094 | +9 | +0.8% | 8,300 |
| 2025/04/21 | 1,134 | 1,220 | 1,003 | 1,085 | -45 | -4% | 161,600 |
| 2025/04/18 | 1,087 | 1,130 | 1,087 | 1,130 | +40 | +3.7% | 8,100 |
| 2025/04/17 | 1,077 | 1,091 | 1,076 | 1,090 | +10 | +0.9% | 1,200 |
| 2025/04/16 | 1,101 | 1,101 | 1,080 | 1,080 | -18 | -1.6% | 1,400 |
| 2025/04/15 | 1,083 | 1,098 | 1,076 | 1,098 | +18 | +1.7% | 4,100 |
| 2025/04/14 | 1,074 | 1,098 | 1,057 | 1,080 | +4 | +0.4% | 4,700 |
| 2025/04/11 | 1,067 | 1,077 | 1,040 | 1,076 | -2 | -0.2% | 9,800 |
| 2025/04/10 | 1,103 | 1,121 | 1,078 | 1,078 | +80 | +8% | 7,000 |
| 2025/04/09 | 1,017 | 1,024 | 995 | 998 | -36 | -3.5% | 8,800 |
| 2025/04/08 | 998 | 1,075 | 985 | 1,034 | +66 | +6.8% | 18,200 |
| 2025/04/07 | 950 | 1,002 | 926 | 968 | -53 | -5.2% | 35,000 |
| 2025/04/04 | 1,101 | 1,101 | 974 | 1,021 | -88 | -7.9% | 85,500 |
| 2025/04/03 | 1,130 | 1,150 | 1,100 | 1,109 | -51 | -4.4% | 17,300 |
| 2025/04/02 | 1,156 | 1,169 | 1,130 | 1,160 | -1 | -0.1% | 11,500 |
| 2025/04/01 | 1,176 | 1,199 | 1,160 | 1,161 | -27 | -2.3% | 10,100 |
| 2025/03/31 | 1,193 | 1,204 | 1,180 | 1,188 | -8 | -0.7% | 7,500 |
| 2025/03/28 | 1,225 | 1,225 | 1,184 | 1,196 | -24 | -2% | 5,600 |
| 2025/03/27 | 1,225 | 1,240 | 1,218 | 1,220 | -11 | -0.9% | 5,900 |
| 2025/03/26 | 1,238 | 1,240 | 1,220 | 1,231 | +14 | +1.2% | 8,100 |
| 2025/03/25 | 1,232 | 1,232 | 1,216 | 1,217 | -1 | -0.1% | 4,900 |
| 2025/03/24 | 1,202 | 1,234 | 1,201 | 1,218 | +18 | +1.5% | 10,800 |
| 2025/03/21 | 1,207 | 1,230 | 1,191 | 1,200 | -25 | -2% | 17,100 |
| 2025/03/19 | 1,228 | 1,234 | 1,203 | 1,225 | -5 | -0.4% | 9,800 |
| 2025/03/18 | 1,236 | 1,236 | 1,228 | 1,230 | +2 | +0.2% | 3,000 |
| 2025/03/17 | 1,226 | 1,238 | 1,226 | 1,228 | ±0 | ±0% | 4,300 |
| 2025/03/14 | 1,250 | 1,250 | 1,228 | 1,228 | -2 | -0.2% | 1,000 |
| 2025/03/13 | 1,254 | 1,255 | 1,223 | 1,230 | -9 | -0.7% | 12,400 |
| 2025/03/12 | 1,249 | 1,265 | 1,239 | 1,239 | +7 | +0.6% | 10,500 |
| 2025/03/11 | 1,219 | 1,257 | 1,185 | 1,232 | -6 | -0.5% | 21,400 |
| 2025/03/10 | 1,195 | 1,239 | 1,172 | 1,238 | +44 | +3.7% | 28,600 |
| 2025/03/07 | 1,216 | 1,216 | 1,187 | 1,194 | -25 | -2.1% | 8,100 |
| 2025/03/06 | 1,215 | 1,228 | 1,211 | 1,219 | +16 | +1.3% | 8,700 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「エージーピー」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 |
|---|---|---|---|---|---|---|---|---|
| エージーピー | 155,000円 | +10.8% | +15.8% | 2.90% | 18.41倍 | 2.10倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
| 中央倉 | 141,100円 | +2.4% | +0.7% | 2.69% | 14.48倍 | 0.57倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
| 日コンセプト | 168,100円 | +9.4% | +13.6% | 4.76% | 10.47倍 | 1.19倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
| ケイヒン | 239,900円 | +1.1% | +6.4% | 3.33% | 7.12倍 | 0.51倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
| 杉村倉 | 78,000円 | -0.3% | -2.1% | 1.54% | 14.03倍 | 0.76倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
市場注目の銘柄
チャート関連のコラム
