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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,175 | 1,241 | 1,175 | 1,203 | +18 | +1.5% | 14,400 |
| 2025/03/04 | 1,211 | 1,211 | 1,169 | 1,185 | -23 | -1.9% | 16,600 |
| 2025/03/03 | 1,212 | 1,220 | 1,181 | 1,208 | +26 | +2.2% | 14,500 |
| 2025/02/28 | 1,177 | 1,209 | 1,167 | 1,182 | -12 | -1% | 27,200 |
| 2025/02/27 | 1,159 | 1,207 | 1,159 | 1,194 | +5 | +0.4% | 20,900 |
| 2025/02/26 | 1,190 | 1,206 | 1,183 | 1,189 | -7 | -0.6% | 12,900 |
| 2025/02/25 | 1,193 | 1,222 | 1,170 | 1,196 | -9 | -0.7% | 22,200 |
| 2025/02/21 | 1,264 | 1,264 | 1,195 | 1,205 | -44 | -3.5% | 21,000 |
| 2025/02/20 | 1,258 | 1,272 | 1,235 | 1,249 | -21 | -1.7% | 26,900 |
| 2025/02/19 | 1,258 | 1,282 | 1,250 | 1,270 | +16 | +1.3% | 15,500 |
| 2025/02/18 | 1,277 | 1,295 | 1,231 | 1,254 | -23 | -1.8% | 37,200 |
| 2025/02/17 | 1,279 | 1,285 | 1,261 | 1,277 | -2 | -0.2% | 15,000 |
| 2025/02/14 | 1,248 | 1,285 | 1,248 | 1,279 | +26 | +2.1% | 14,200 |
| 2025/02/13 | 1,273 | 1,273 | 1,241 | 1,253 | -7 | -0.6% | 12,800 |
| 2025/02/12 | 1,279 | 1,297 | 1,259 | 1,260 | +3 | +0.2% | 26,400 |
| 2025/02/10 | 1,205 | 1,258 | 1,205 | 1,257 | +53 | +4.4% | 28,800 |
| 2025/02/07 | 1,220 | 1,220 | 1,203 | 1,204 | -1 | -0.1% | 12,500 |
| 2025/02/06 | 1,225 | 1,232 | 1,195 | 1,205 | -6 | -0.5% | 29,600 |
| 2025/02/05 | 1,234 | 1,240 | 1,204 | 1,211 | -29 | -2.3% | 29,600 |
| 2025/02/04 | 1,199 | 1,240 | 1,178 | 1,240 | +69 | +5.9% | 40,600 |
| 2025/02/03 | 1,185 | 1,191 | 1,155 | 1,171 | -22 | -1.8% | 20,600 |
| 2025/01/31 | 1,165 | 1,193 | 1,104 | 1,193 | +19 | +1.6% | 61,300 |
| 2025/01/30 | 1,167 | 1,197 | 1,144 | 1,174 | +8 | +0.7% | 43,400 |
| 2025/01/29 | 1,174 | 1,174 | 1,155 | 1,166 | +11 | +1% | 11,300 |
| 2025/01/28 | 1,140 | 1,174 | 1,140 | 1,155 | +15 | +1.3% | 16,000 |
| 2025/01/27 | 1,170 | 1,170 | 1,128 | 1,140 | -28 | -2.4% | 24,700 |
| 2025/01/24 | 1,200 | 1,200 | 1,168 | 1,168 | -37 | -3.1% | 30,000 |
| 2025/01/23 | 1,164 | 1,206 | 1,151 | 1,205 | +48 | +4.1% | 43,400 |
| 2025/01/22 | 1,145 | 1,199 | 1,134 | 1,157 | +31 | +2.8% | 52,400 |
| 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 |
51～
100
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 | 154,700円 | +10.8% | +15.8% | 2.91% | 18.38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 | 140,500円 | +2.4% | +0.7% | 2.70% | 14.42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 | 168,200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 | 77,800円 | -0.3% | -2.1% | 1.54% | 13.99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
