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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 977 | 986 | 977 | 981 | +5 | +0.5% | 1,700 |
2018/02/20 | 975 | 984 | 974 | 976 | -6 | -0.6% | 2,600 |
2018/02/19 | 985 | 988 | 976 | 982 | +12 | +1.2% | 4,800 |
2018/02/16 | 970 | 978 | 956 | 970 | +6 | +0.6% | 4,100 |
2018/02/15 | 953 | 985 | 934 | 964 | +10 | +1% | 8,300 |
2018/02/14 | 1,014 | 1,014 | 948 | 954 | +23 | +2.5% | 10,900 |
2018/02/13 | 989 | 997 | 931 | 931 | -59 | -6% | 39,100 |
2018/02/09 | 940 | 995 | 931 | 990 | +4 | +0.4% | 21,500 |
2018/02/08 | 956 | 998 | 924 | 986 | +20 | +2.1% | 39,500 |
2018/02/07 | 1,043 | 1,049 | 966 | 966 | -32 | -3.2% | 31,400 |
2018/02/06 | 1,029 | 1,071 | 934 | 998 | -151 | -13.1% | 54,000 |
2018/02/05 | 1,134 | 1,154 | 1,125 | 1,149 | -6 | -0.5% | 21,000 |
2018/02/02 | 1,149 | 1,180 | 1,139 | 1,155 | +15 | +1.3% | 37,100 |
2018/02/01 | 1,130 | 1,148 | 1,130 | 1,140 | +4 | +0.4% | 24,100 |
2018/01/31 | 1,031 | 1,138 | 1,030 | 1,136 | +75 | +7.1% | 68,200 |
2018/01/30 | 1,084 | 1,088 | 1,057 | 1,061 | -27 | -2.5% | 25,000 |
2018/01/29 | 1,076 | 1,097 | 1,070 | 1,088 | +12 | +1.1% | 24,600 |
2018/01/26 | 1,075 | 1,079 | 1,062 | 1,076 | -4 | -0.4% | 7,000 |
2018/01/25 | 1,062 | 1,083 | 1,062 | 1,080 | +4 | +0.4% | 8,000 |
2018/01/24 | 1,056 | 1,084 | 1,056 | 1,076 | +12 | +1.1% | 9,300 |
2018/01/23 | 1,063 | 1,066 | 1,056 | 1,064 | +2 | +0.2% | 6,100 |
2018/01/22 | 1,074 | 1,080 | 1,050 | 1,062 | +13 | +1.2% | 11,200 |
2018/01/19 | 1,041 | 1,068 | 1,019 | 1,049 | +8 | +0.8% | 23,900 |
2018/01/18 | 1,000 | 1,050 | 998 | 1,041 | +42 | +4.2% | 21,900 |
2018/01/17 | 992 | 1,005 | 992 | 999 | +3 | +0.3% | 18,900 |
2018/01/16 | 1,001 | 1,008 | 996 | 996 | -4 | -0.4% | 4,900 |
2018/01/15 | 1,000 | 1,025 | 1,000 | 1,000 | ±0 | ±0% | 6,600 |
2018/01/12 | 1,000 | 1,004 | 992 | 1,000 | ±0 | ±0% | 13,500 |
2018/01/11 | 986 | 1,010 | 982 | 1,000 | +6 | +0.6% | 18,400 |
2018/01/10 | 991 | 997 | 988 | 994 | -1 | -0.1% | 3,200 |
2018/01/09 | 989 | 1,000 | 977 | 995 | +4 | +0.4% | 14,100 |
2018/01/05 | 990 | 1,000 | 978 | 991 | -4 | -0.4% | 21,400 |
2018/01/04 | 1,004 | 1,004 | 993 | 995 | -5 | -0.5% | 8,100 |
2017/12/29 | 990 | 1,010 | 970 | 1,000 | +15 | +1.5% | 34,700 |
2017/12/28 | 987 | 990 | 981 | 985 | -4 | -0.4% | 17,100 |
2017/12/27 | 972 | 989 | 961 | 989 | +17 | +1.7% | 16,700 |
2017/12/26 | 950 | 984 | 950 | 972 | +12 | +1.3% | 30,200 |
2017/12/25 | 982 | 997 | 946 | 960 | -12 | -1.2% | 39,700 |
2017/12/22 | 932 | 979 | 932 | 972 | +45 | +4.9% | 68,400 |
2017/12/21 | 889 | 940 | 888 | 927 | +44 | +5% | 50,700 |
2017/12/20 | 880 | 884 | 868 | 883 | -2 | -0.2% | 15,600 |
2017/12/19 | 860 | 890 | 860 | 885 | +22 | +2.5% | 39,500 |
2017/12/18 | 845 | 865 | 845 | 863 | +28 | +3.4% | 26,600 |
2017/12/15 | 833 | 835 | 830 | 835 | ±0 | ±0% | 7,900 |
2017/12/14 | 838 | 838 | 823 | 835 | +2 | +0.2% | 6,800 |
2017/12/13 | 836 | 836 | 832 | 833 | -3 | -0.4% | 4,200 |
2017/12/12 | 837 | 837 | 830 | 836 | +14 | +1.7% | 10,900 |
2017/12/11 | 820 | 828 | 820 | 822 | ±0 | ±0% | 5,100 |
2017/12/08 | 827 | 827 | 821 | 822 | -3 | -0.4% | 2,900 |
2017/12/07 | 816 | 825 | 813 | 825 | +10 | +1.2% | 6,300 |
1651~
1700
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