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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 952 | 965 | 952 | 965 | +13 | +1.4% | 1,600 |
2018/09/27 | 955 | 964 | 952 | 952 | -3 | -0.3% | 4,300 |
2018/09/26 | 950 | 956 | 949 | 955 | +1 | +0.1% | 1,000 |
2018/09/25 | 967 | 967 | 954 | 954 | ±0 | ±0% | 1,800 |
2018/09/21 | 950 | 955 | 946 | 954 | +3 | +0.3% | 4,600 |
2018/09/20 | 957 | 959 | 951 | 951 | -15 | -1.6% | 1,600 |
2018/09/19 | 957 | 967 | 957 | 966 | +9 | +0.9% | 1,700 |
2018/09/18 | 952 | 963 | 932 | 957 | +26 | +2.8% | 5,600 |
2018/09/14 | 954 | 956 | 931 | 931 | -25 | -2.6% | 13,700 |
2018/09/13 | 955 | 970 | 955 | 956 | -9 | -0.9% | 3,500 |
2018/09/12 | 1,017 | 1,017 | 965 | 965 | -54 | -5.3% | 7,700 |
2018/09/11 | 1,028 | 1,028 | 1,000 | 1,019 | ±0 | ±0% | 2,300 |
2018/09/10 | 1,020 | 1,020 | 990 | 1,019 | +9 | +0.9% | 2,500 |
2018/09/07 | 998 | 1,010 | 988 | 1,010 | +12 | +1.2% | 3,300 |
2018/09/06 | 1,006 | 1,006 | 997 | 998 | -13 | -1.3% | 4,200 |
2018/09/05 | 1,007 | 1,024 | 970 | 1,011 | +6 | +0.6% | 20,100 |
2018/09/04 | 1,009 | 1,010 | 1,000 | 1,005 | -2 | -0.2% | 8,600 |
2018/09/03 | 1,007 | 1,008 | 997 | 1,007 | +9 | +0.9% | 2,700 |
2018/08/31 | 995 | 1,008 | 992 | 998 | +4 | +0.4% | 2,500 |
2018/08/30 | 1,002 | 1,005 | 985 | 994 | -3 | -0.3% | 8,200 |
2018/08/29 | 1,000 | 1,010 | 997 | 997 | +2 | +0.2% | 27,700 |
2018/08/28 | 988 | 1,009 | 988 | 995 | -17 | -1.7% | 6,300 |
2018/08/27 | 990 | 1,020 | 972 | 1,012 | +40 | +4.1% | 6,100 |
2018/08/24 | 995 | 995 | 963 | 972 | -18 | -1.8% | 18,300 |
2018/08/23 | 984 | 990 | 977 | 990 | +6 | +0.6% | 1,000 |
2018/08/22 | 980 | 994 | 961 | 984 | +10 | +1% | 8,800 |
2018/08/21 | 980 | 980 | 970 | 974 | -2 | -0.2% | 2,500 |
2018/08/20 | 981 | 981 | 968 | 976 | +1 | +0.1% | 4,400 |
2018/08/17 | 984 | 988 | 975 | 975 | -9 | -0.9% | 3,600 |
2018/08/16 | 983 | 984 | 970 | 984 | +1 | +0.1% | 2,500 |
2018/08/15 | 984 | 985 | 972 | 983 | -2 | -0.2% | 1,100 |
2018/08/14 | 971 | 996 | 971 | 985 | +15 | +1.5% | 1,000 |
2018/08/13 | 991 | 1,000 | 970 | 970 | -7 | -0.7% | 4,800 |
2018/08/10 | 974 | 979 | 971 | 977 | +3 | +0.3% | 2,200 |
2018/08/09 | 969 | 974 | 969 | 974 | +5 | +0.5% | 2,200 |
2018/08/08 | 978 | 978 | 969 | 969 | -13 | -1.3% | 3,800 |
2018/08/07 | 982 | 982 | 972 | 982 | ±0 | ±0% | 2,900 |
2018/08/06 | 983 | 983 | 980 | 982 | -6 | -0.6% | 700 |
2018/08/03 | 985 | 1,001 | 971 | 988 | ±0 | ±0% | 6,900 |
2018/08/02 | 996 | 998 | 988 | 988 | -10 | -1% | 1,400 |
2018/08/01 | 1,003 | 1,003 | 994 | 998 | ±0 | ±0% | 4,200 |
2018/07/31 | 1,000 | 1,005 | 985 | 998 | -4 | -0.4% | 8,400 |
2018/07/30 | 1,000 | 1,002 | 992 | 1,002 | +11 | +1.1% | 5,200 |
2018/07/27 | 997 | 1,010 | 990 | 991 | -4 | -0.4% | 11,900 |
2018/07/26 | 1,004 | 1,004 | 995 | 995 | -6 | -0.6% | 700 |
2018/07/25 | 1,010 | 1,010 | 995 | 1,001 | -6 | -0.6% | 10,400 |
2018/07/24 | 1,005 | 1,012 | 1,005 | 1,007 | +3 | +0.3% | 800 |
2018/07/23 | 1,001 | 1,019 | 1,000 | 1,004 | -15 | -1.5% | 4,300 |
2018/07/20 | 1,019 | 1,019 | 1,019 | 1,019 | +18 | +1.8% | 100 |
2018/07/19 | 1,010 | 1,011 | 999 | 1,001 | -9 | -0.9% | 6,400 |
1501~
1550
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「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 | 95,600円 | +10.2% | +4.2% | 4.71% | 16.66倍 | 1.34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 | 154,900円 | +3.7% | +5.4% | 2.32% | 17.05倍 | 0.64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 | 175,000円 | +10.4% | -13.4% | 4.86% | 11.75倍 | 1.25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 | 194,500円 | +7.5% | +0.4% | 3.60% | 6.05倍 | 0.44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 |
東陽倉 | 147,200円 | +4.0% | -1.1% | 4.08% | 7.96倍 | 0.43倍 |
|
中部圏地盤の有力倉庫。工業品から食品まで取り扱い多彩。不動産事業、国際物流も手がける |
市場注目の銘柄
チャート関連のコラム