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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,142 | 1,144 | 1,123 | 1,139 | -4 | -0.3% | 3,700 |
2018/06/26 | 1,147 | 1,150 | 1,134 | 1,143 | -7 | -0.6% | 6,800 |
2018/06/25 | 1,169 | 1,169 | 1,132 | 1,150 | -10 | -0.9% | 4,800 |
2018/06/22 | 1,118 | 1,160 | 1,103 | 1,160 | +42 | +3.8% | 6,500 |
2018/06/21 | 1,118 | 1,127 | 1,102 | 1,118 | ±0 | ±0% | 7,300 |
2018/06/20 | 1,121 | 1,124 | 1,070 | 1,118 | -32 | -2.8% | 14,600 |
2018/06/19 | 1,129 | 1,150 | 1,120 | 1,150 | +1 | +0.1% | 5,000 |
2018/06/18 | 1,170 | 1,170 | 1,130 | 1,149 | -22 | -1.9% | 3,900 |
2018/06/15 | 1,200 | 1,202 | 1,170 | 1,171 | -34 | -2.8% | 7,000 |
2018/06/14 | 1,185 | 1,209 | 1,185 | 1,205 | +20 | +1.7% | 5,700 |
2018/06/13 | 1,181 | 1,192 | 1,181 | 1,185 | -10 | -0.8% | 2,500 |
2018/06/12 | 1,188 | 1,195 | 1,187 | 1,195 | +6 | +0.5% | 1,400 |
2018/06/11 | 1,180 | 1,196 | 1,117 | 1,189 | +6 | +0.5% | 2,200 |
2018/06/08 | 1,166 | 1,189 | 1,166 | 1,183 | -7 | -0.6% | 1,700 |
2018/06/07 | 1,185 | 1,191 | 1,182 | 1,190 | +3 | +0.3% | 1,800 |
2018/06/06 | 1,198 | 1,198 | 1,174 | 1,187 | +6 | +0.5% | 5,200 |
2018/06/05 | 1,169 | 1,182 | 1,161 | 1,181 | -15 | -1.3% | 4,400 |
2018/06/04 | 1,193 | 1,196 | 1,180 | 1,196 | +3 | +0.3% | 4,400 |
2018/06/01 | 1,189 | 1,194 | 1,185 | 1,193 | +3 | +0.3% | 1,100 |
2018/05/31 | 1,185 | 1,194 | 1,181 | 1,190 | +12 | +1% | 1,600 |
2018/05/30 | 1,176 | 1,200 | 1,176 | 1,178 | -21 | -1.8% | 5,500 |
2018/05/29 | 1,179 | 1,201 | 1,178 | 1,199 | +10 | +0.8% | 9,100 |
2018/05/28 | 1,180 | 1,192 | 1,177 | 1,189 | -6 | -0.5% | 3,400 |
2018/05/25 | 1,206 | 1,208 | 1,191 | 1,195 | -17 | -1.4% | 3,300 |
2018/05/24 | 1,206 | 1,214 | 1,188 | 1,212 | -13 | -1.1% | 9,200 |
2018/05/23 | 1,215 | 1,225 | 1,205 | 1,225 | +9 | +0.7% | 11,200 |
2018/05/22 | 1,232 | 1,234 | 1,211 | 1,216 | -15 | -1.2% | 3,700 |
2018/05/21 | 1,200 | 1,240 | 1,198 | 1,231 | +38 | +3.2% | 12,400 |
2018/05/18 | 1,181 | 1,198 | 1,177 | 1,193 | +8 | +0.7% | 4,300 |
2018/05/17 | 1,192 | 1,196 | 1,166 | 1,185 | -12 | -1% | 7,500 |
2018/05/16 | 1,190 | 1,205 | 1,190 | 1,197 | -11 | -0.9% | 15,700 |
2018/05/15 | 1,181 | 1,219 | 1,170 | 1,208 | +16 | +1.3% | 12,100 |
2018/05/14 | 1,225 | 1,230 | 1,192 | 1,192 | -28 | -2.3% | 7,900 |
2018/05/11 | 1,200 | 1,240 | 1,150 | 1,220 | -48 | -3.8% | 33,400 |
2018/05/10 | 1,200 | 1,268 | 1,194 | 1,268 | +63 | +5.2% | 28,100 |
2018/05/09 | 1,179 | 1,221 | 1,153 | 1,205 | +34 | +2.9% | 20,300 |
2018/05/08 | 1,173 | 1,178 | 1,130 | 1,171 | +9 | +0.8% | 11,400 |
2018/05/07 | 1,220 | 1,220 | 1,160 | 1,162 | -38 | -3.2% | 15,800 |
2018/05/02 | 1,200 | 1,217 | 1,192 | 1,200 | -2 | -0.2% | 19,700 |
2018/05/01 | 1,181 | 1,246 | 1,175 | 1,202 | -9 | -0.7% | 25,300 |
2018/04/27 | 1,155 | 1,304 | 1,155 | 1,211 | +62 | +5.4% | 98,500 |
2018/04/26 | 1,115 | 1,149 | 1,108 | 1,149 | +62 | +5.7% | 39,400 |
2018/04/25 | 1,049 | 1,088 | 1,049 | 1,087 | +62 | +6% | 20,600 |
2018/04/24 | 1,021 | 1,049 | 1,018 | 1,025 | +15 | +1.5% | 11,900 |
2018/04/23 | 1,017 | 1,029 | 1,010 | 1,010 | -7 | -0.7% | 6,600 |
2018/04/20 | 1,014 | 1,029 | 1,009 | 1,017 | +18 | +1.8% | 4,700 |
2018/04/19 | 1,008 | 1,008 | 997 | 999 | -11 | -1.1% | 4,500 |
2018/04/18 | 999 | 1,015 | 999 | 1,010 | +11 | +1.1% | 2,500 |
2018/04/17 | 1,000 | 1,011 | 992 | 999 | -1 | -0.1% | 12,100 |
2018/04/16 | 1,023 | 1,023 | 1,000 | 1,000 | -28 | -2.7% | 10,400 |
1551~
1600
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