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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,148 | 1,148 | 1,121 | 1,126 | -21 | -1.8% | 11,900 |
| 2025/01/20 | 1,149 | 1,154 | 1,138 | 1,147 | +27 | +2.4% | 17,200 |
| 2025/01/17 | 1,084 | 1,120 | 1,077 | 1,120 | +39 | +3.6% | 23,100 |
| 2025/01/16 | 1,075 | 1,092 | 1,073 | 1,081 | +9 | +0.8% | 9,100 |
| 2025/01/15 | 1,091 | 1,091 | 1,070 | 1,072 | -18 | -1.7% | 11,200 |
| 2025/01/14 | 1,100 | 1,102 | 1,052 | 1,090 | -5 | -0.5% | 28,000 |
| 2025/01/10 | 1,087 | 1,097 | 1,087 | 1,095 | +8 | +0.7% | 12,400 |
| 2025/01/09 | 1,085 | 1,092 | 1,056 | 1,087 | -2 | -0.2% | 19,200 |
| 2025/01/08 | 1,088 | 1,095 | 1,087 | 1,089 | +1 | +0.1% | 15,000 |
| 2025/01/07 | 1,095 | 1,095 | 1,082 | 1,088 | +13 | +1.2% | 11,100 |
| 2025/01/06 | 1,070 | 1,097 | 1,066 | 1,075 | +20 | +1.9% | 21,600 |
| 2024/12/30 | 1,056 | 1,069 | 1,055 | 1,055 | +7 | +0.7% | 12,100 |
| 2024/12/27 | 1,060 | 1,063 | 1,037 | 1,048 | ±0 | ±0% | 9,200 |
| 2024/12/26 | 1,042 | 1,052 | 1,035 | 1,048 | +9 | +0.9% | 6,600 |
| 2024/12/25 | 1,043 | 1,045 | 1,027 | 1,039 | +12 | +1.2% | 8,800 |
| 2024/12/24 | 1,035 | 1,035 | 1,015 | 1,027 | -25 | -2.4% | 17,700 |
| 2024/12/23 | 1,014 | 1,067 | 1,011 | 1,052 | +45 | +4.5% | 51,300 |
| 2024/12/20 | 970 | 1,015 | 964 | 1,007 | +42 | +4.4% | 32,200 |
| 2024/12/19 | 968 | 968 | 953 | 965 | ±0 | ±0% | 10,800 |
| 2024/12/18 | 956 | 965 | 950 | 965 | -2 | -0.2% | 7,100 |
| 2024/12/17 | 967 | 967 | 960 | 967 | +2 | +0.2% | 4,900 |
| 2024/12/16 | 961 | 965 | 958 | 965 | +5 | +0.5% | 5,100 |
| 2024/12/13 | 951 | 963 | 950 | 960 | ±0 | ±0% | 8,800 |
| 2024/12/12 | 962 | 962 | 948 | 960 | +10 | +1.1% | 12,600 |
| 2024/12/11 | 951 | 956 | 944 | 950 | -6 | -0.6% | 11,000 |
| 2024/12/10 | 955 | 960 | 953 | 956 | +1 | +0.1% | 12,700 |
| 2024/12/09 | 958 | 959 | 953 | 955 | -3 | -0.3% | 6,400 |
| 2024/12/06 | 950 | 958 | 950 | 958 | +3 | +0.3% | 4,400 |
| 2024/12/05 | 960 | 960 | 948 | 955 | +10 | +1.1% | 11,600 |
| 2024/12/04 | 947 | 950 | 945 | 945 | -2 | -0.2% | 2,600 |
| 2024/12/03 | 954 | 955 | 947 | 947 | -3 | -0.3% | 4,200 |
| 2024/12/02 | 950 | 954 | 943 | 950 | -4 | -0.4% | 1,400 |
| 2024/11/29 | 948 | 954 | 939 | 954 | +6 | +0.6% | 2,600 |
| 2024/11/28 | 942 | 958 | 926 | 948 | +3 | +0.3% | 2,000 |
| 2024/11/27 | 946 | 946 | 927 | 945 | -1 | -0.1% | 7,000 |
| 2024/11/26 | 957 | 957 | 942 | 946 | -1 | -0.1% | 2,800 |
| 2024/11/25 | 967 | 967 | 933 | 947 | -9 | -0.9% | 7,700 |
| 2024/11/22 | 948 | 957 | 945 | 956 | +8 | +0.8% | 8,000 |
| 2024/11/21 | 934 | 956 | 934 | 948 | +15 | +1.6% | 6,000 |
| 2024/11/20 | 930 | 946 | 923 | 933 | +9 | +1% | 3,600 |
| 2024/11/19 | 928 | 930 | 924 | 924 | -3 | -0.3% | 1,800 |
| 2024/11/18 | 923 | 927 | 923 | 927 | +2 | +0.2% | 2,100 |
| 2024/11/15 | 921 | 929 | 918 | 925 | +4 | +0.4% | 3,700 |
| 2024/11/14 | 929 | 932 | 921 | 921 | -9 | -1% | 5,500 |
| 2024/11/13 | 927 | 931 | 921 | 930 | +4 | +0.4% | 7,100 |
| 2024/11/12 | 934 | 934 | 926 | 926 | -4 | -0.4% | 3,300 |
| 2024/11/11 | 922 | 930 | 921 | 930 | -2 | -0.2% | 6,000 |
| 2024/11/08 | 920 | 932 | 916 | 932 | +8 | +0.9% | 15,700 |
| 2024/11/07 | 926 | 928 | 916 | 924 | ±0 | ±0% | 7,800 |
| 2024/11/06 | 931 | 931 | 917 | 924 | -8 | -0.9% | 6,600 |
51～
100
件表示中 / 3673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 | 102,100円 | +10.2% | +4.2% | 4.41% | 18.34倍 | 1.48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 | 131,600円 | +3.7% | +5.4% | 2.74% | 14.40倍 | 0.53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 | 170,100円 | +9.4% | +13.6% | 4.70% | 10.59倍 | 1.21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 | 211,500円 | +7.5% | +0.4% | 3.31% | 6.58倍 | 0.48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 | 70,900円 | +1.4% | +0.4% | 2.12% | 13.18倍 | 0.71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
