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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 1,011 | 1,018 | 1,010 | 1,010 | -11 | -1.1% | 2,400 |
2018/07/17 | 1,023 | 1,028 | 1,021 | 1,021 | -9 | -0.9% | 1,300 |
2018/07/13 | 1,047 | 1,052 | 1,026 | 1,030 | -22 | -2.1% | 6,100 |
2018/07/12 | 1,033 | 1,095 | 1,031 | 1,052 | +19 | +1.8% | 5,000 |
2018/07/11 | 1,036 | 1,036 | 1,024 | 1,033 | -13 | -1.2% | 1,300 |
2018/07/10 | 1,045 | 1,046 | 1,036 | 1,046 | -9 | -0.9% | 1,100 |
2018/07/09 | 1,055 | 1,056 | 1,041 | 1,055 | +25 | +2.4% | 2,000 |
2018/07/06 | 1,041 | 1,051 | 1,022 | 1,030 | -25 | -2.4% | 6,700 |
2018/07/05 | 1,087 | 1,087 | 1,041 | 1,055 | -45 | -4.1% | 3,700 |
2018/07/04 | 1,086 | 1,100 | 1,062 | 1,100 | -4 | -0.4% | 2,800 |
2018/07/03 | 1,175 | 1,175 | 1,104 | 1,104 | -2 | -0.2% | 12,900 |
2018/07/02 | 1,117 | 1,120 | 1,102 | 1,106 | +12 | +1.1% | 5,900 |
2018/06/29 | 1,120 | 1,120 | 1,094 | 1,094 | -35 | -3.1% | 4,100 |
2018/06/28 | 1,133 | 1,147 | 1,115 | 1,129 | -10 | -0.9% | 4,700 |
1501~
1550
件表示中 / 3572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 | 92,100円 | +10.2% | +4.2% | 4.89% | 16.05倍 | 1.29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 |
日コンセプト | 179,300円 | +10.4% | -13.4% | 4.74% | 12.04倍 | 1.28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 | 196,700円 | +7.5% | +0.4% | 3.56% | 6.12倍 | 0.45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 | 141,500円 | +4.0% | -1.1% | 4.24% | 7.64倍 | 0.42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 |
杉村倉 | 63,000円 | +1.4% | +0.4% | 1.59% | 11.71倍 | 0.63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