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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 1,021 | 1,036 | 1,014 | 1,028 | +2 | +0.2% | 7,800 |
2018/04/12 | 1,002 | 1,037 | 1,000 | 1,026 | +31 | +3.1% | 13,000 |
2018/04/11 | 1,021 | 1,035 | 990 | 995 | -38 | -3.7% | 20,300 |
2018/04/10 | 1,008 | 1,039 | 1,000 | 1,033 | +30 | +3% | 12,100 |
2018/04/09 | 1,012 | 1,018 | 1,000 | 1,003 | -24 | -2.3% | 19,000 |
2018/04/06 | 1,055 | 1,057 | 1,014 | 1,027 | -18 | -1.7% | 13,300 |
2018/04/05 | 1,099 | 1,099 | 1,045 | 1,045 | +2 | +0.2% | 22,500 |
2018/04/04 | 1,105 | 1,139 | 1,034 | 1,043 | -57 | -5.2% | 38,200 |
2018/04/03 | 1,150 | 1,158 | 1,100 | 1,100 | -54 | -4.7% | 23,800 |
2018/04/02 | 1,178 | 1,192 | 1,154 | 1,154 | -24 | -2% | 10,700 |
2018/03/30 | 1,171 | 1,188 | 1,158 | 1,178 | +7 | +0.6% | 10,300 |
2018/03/29 | 1,205 | 1,205 | 1,171 | 1,171 | -4 | -0.3% | 8,500 |
2018/03/28 | 1,190 | 1,192 | 1,150 | 1,175 | -36 | -3% | 18,900 |
2018/03/27 | 1,186 | 1,238 | 1,186 | 1,211 | +39 | +3.3% | 33,100 |
2018/03/26 | 1,180 | 1,220 | 1,130 | 1,172 | -56 | -4.6% | 33,100 |
2018/03/23 | 1,228 | 1,253 | 1,198 | 1,228 | -79 | -6% | 55,900 |
2018/03/22 | 1,227 | 1,372 | 1,227 | 1,307 | +92 | +7.6% | 110,300 |
2018/03/20 | 1,251 | 1,289 | 1,215 | 1,215 | -96 | -7.3% | 46,400 |
2018/03/19 | 1,382 | 1,437 | 1,303 | 1,311 | -60 | -4.4% | 83,000 |
2018/03/16 | 1,427 | 1,479 | 1,324 | 1,371 | -100 | -6.8% | 163,700 |
2018/03/15 | 1,227 | 1,509 | 1,216 | 1,471 | +262 | +21.7% | 316,700 |
2018/03/14 | 1,230 | 1,230 | 1,181 | 1,209 | -8 | -0.7% | 24,200 |
2018/03/13 | 1,250 | 1,266 | 1,191 | 1,217 | +27 | +2.3% | 64,200 |
2018/03/12 | 1,237 | 1,238 | 1,141 | 1,190 | -2 | -0.2% | 45,100 |
2018/03/09 | 1,263 | 1,343 | 1,156 | 1,192 | +49 | +4.3% | 238,200 |
2018/03/08 | 993 | 1,143 | 991 | 1,143 | +150 | +15.1% | 36,900 |
2018/03/07 | 978 | 1,000 | 962 | 993 | +15 | +1.5% | 9,200 |
2018/03/06 | 969 | 985 | 969 | 978 | +17 | +1.8% | 1,200 |
2018/03/05 | 987 | 1,010 | 958 | 961 | -43 | -4.3% | 15,000 |
2018/03/02 | 1,001 | 1,011 | 983 | 1,004 | -7 | -0.7% | 16,700 |
2018/03/01 | 1,035 | 1,050 | 1,011 | 1,011 | -41 | -3.9% | 6,700 |
2018/02/28 | 1,080 | 1,080 | 1,049 | 1,052 | -9 | -0.8% | 11,200 |
2018/02/27 | 1,004 | 1,080 | 991 | 1,061 | +72 | +7.3% | 21,800 |
2018/02/26 | 985 | 990 | 985 | 989 | +4 | +0.4% | 1,400 |
2018/02/23 | 1,004 | 1,004 | 985 | 985 | -4 | -0.4% | 3,800 |
2018/02/22 | 980 | 992 | 975 | 989 | +8 | +0.8% | 6,200 |
1601~
1650
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