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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,530 | 1,532 | 1,524 | 1,525 | -5 | -0.3% | 14,000 |
| 2025/06/13 | 1,537 | 1,542 | 1,517 | 1,530 | -6 | -0.4% | 59,400 |
| 2025/06/12 | 1,535 | 1,543 | 1,530 | 1,536 | +8 | +0.5% | 34,300 |
| 2025/06/11 | 1,530 | 1,533 | 1,527 | 1,528 | -6 | -0.4% | 6,000 |
| 2025/06/10 | 1,525 | 1,538 | 1,523 | 1,534 | +11 | +0.7% | 18,200 |
| 2025/06/09 | 1,544 | 1,544 | 1,521 | 1,523 | -67 | -4.2% | 67,600 |
| 2025/06/06 | 1,581 | 1,591 | 1,581 | 1,590 | ±0 | ±0% | 31,800 |
| 2025/06/05 | 1,581 | 1,598 | 1,558 | 1,590 | +40 | +2.6% | 61,700 |
| 2025/06/04 | 1,547 | 1,550 | 1,540 | 1,550 | ±0 | ±0% | 44,700 |
| 2025/06/03 | 1,547 | 1,551 | 1,541 | 1,550 | +3 | +0.2% | 34,200 |
| 2025/06/02 | 1,542 | 1,547 | 1,538 | 1,547 | +26 | +1.7% | 30,800 |
| 2025/05/30 | 1,517 | 1,530 | 1,517 | 1,521 | -12 | -0.8% | 5,600 |
| 2025/05/29 | 1,516 | 1,539 | 1,506 | 1,533 | +18 | +1.2% | 13,700 |
| 2025/05/28 | 1,514 | 1,523 | 1,513 | 1,515 | +4 | +0.3% | 13,400 |
| 2025/05/27 | 1,511 | 1,521 | 1,493 | 1,511 | +26 | +1.8% | 78,100 |
| 2025/05/26 | 1,528 | 1,547 | 1,437 | 1,485 | -42 | -2.8% | 167,500 |
| 2025/05/23 | 1,541 | 1,541 | 1,527 | 1,527 | -9 | -0.6% | 18,200 |
| 2025/05/22 | 1,548 | 1,548 | 1,535 | 1,536 | -14 | -0.9% | 7,300 |
| 2025/05/21 | 1,532 | 1,612 | 1,528 | 1,550 | +11 | +0.7% | 166,500 |
| 2025/05/20 | 1,535 | 1,539 | 1,530 | 1,539 | -6 | -0.4% | 3,900 |
| 2025/05/19 | 1,530 | 1,545 | 1,526 | 1,545 | +16 | +1% | 38,200 |
| 2025/05/16 | 1,527 | 1,545 | 1,527 | 1,529 | +2 | +0.1% | 61,900 |
| 2025/05/15 | 1,528 | 1,531 | 1,526 | 1,527 | -2 | -0.1% | 35,800 |
| 2025/05/14 | 1,529 | 1,533 | 1,522 | 1,529 | +1 | +0.1% | 110,000 |
| 2025/05/13 | 1,528 | 1,529 | 1,526 | 1,528 | ±0 | ±0% | 28,400 |
| 2025/05/12 | 1,530 | 1,531 | 1,527 | 1,528 | -4 | -0.3% | 15,300 |
| 2025/05/09 | 1,527 | 1,532 | 1,527 | 1,532 | +2 | +0.1% | 32,700 |
| 2025/05/08 | 1,532 | 1,535 | 1,525 | 1,530 | -4 | -0.3% | 74,300 |
| 2025/05/07 | 1,534 | 1,540 | 1,528 | 1,534 | -2 | -0.1% | 115,600 |
| 2025/05/02 | 1,535 | 1,539 | 1,532 | 1,536 | -3 | -0.2% | 61,600 |
| 2025/05/01 | 1,534 | 1,540 | 1,529 | 1,539 | +2 | +0.1% | 130,500 |
| 2025/04/30 | 1,535 | 1,550 | 1,518 | 1,537 | +124 | +8.8% | 341,100 |
| 2025/04/28 | 1,413 | 1,413 | 1,413 | 1,413 | +300 | +27% | 4,400 |
| 2025/04/25 | 1,128 | 1,130 | 1,109 | 1,113 | ±0 | ±0% | 2,900 |
| 2025/04/24 | 1,109 | 1,129 | 1,085 | 1,113 | +8 | +0.7% | 4,600 |
| 2025/04/23 | 1,096 | 1,110 | 1,096 | 1,105 | +11 | +1% | 5,200 |
| 2025/04/22 | 1,067 | 1,099 | 1,067 | 1,094 | +9 | +0.8% | 8,300 |
| 2025/04/21 | 1,134 | 1,220 | 1,003 | 1,085 | -45 | -4% | 161,600 |
| 2025/04/18 | 1,087 | 1,130 | 1,087 | 1,130 | +40 | +3.7% | 8,100 |
| 2025/04/17 | 1,077 | 1,091 | 1,076 | 1,090 | +10 | +0.9% | 1,200 |
| 2025/04/16 | 1,101 | 1,101 | 1,080 | 1,080 | -18 | -1.6% | 1,400 |
| 2025/04/15 | 1,083 | 1,098 | 1,076 | 1,098 | +18 | +1.7% | 4,100 |
| 2025/04/14 | 1,074 | 1,098 | 1,057 | 1,080 | +4 | +0.4% | 4,700 |
| 2025/04/11 | 1,067 | 1,077 | 1,040 | 1,076 | -2 | -0.2% | 9,800 |
| 2025/04/10 | 1,103 | 1,121 | 1,078 | 1,078 | +80 | +8% | 7,000 |
| 2025/04/09 | 1,017 | 1,024 | 995 | 998 | -36 | -3.5% | 8,800 |
| 2025/04/08 | 998 | 1,075 | 985 | 1,034 | +66 | +6.8% | 18,200 |
| 2025/04/07 | 950 | 1,002 | 926 | 968 | -53 | -5.2% | 35,000 |
| 2025/04/04 | 1,101 | 1,101 | 974 | 1,021 | -88 | -7.9% | 85,500 |
| 2025/04/03 | 1,130 | 1,150 | 1,100 | 1,109 | -51 | -4.4% | 17,300 |
1～
50
件表示中 / 3721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 | 152,500円 | +10.8% | +15.8% | 2.95% | 18.12倍 | 2.03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 | 196,800円 | +9.4% | +13.6% | 4.07% | 12.25倍 | 1.40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 |
| 中央倉 | 137,200円 | +2.4% | +0.7% | 2.77% | 14.03倍 | 0.55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 |
| ケイヒン | 249,700円 | +1.1% | +6.4% | 3.20% | 7.41倍 | 0.54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 | 161,100円 | +1.1% | -5.8% | 4.35% | 9.39倍 | 0.46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
