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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,532 | 1,535 | 1,532 | 1,534 | +2 | +0.1% | 10,900 |
| 2025/07/31 | 1,532 | 1,535 | 1,532 | 1,532 | -2 | -0.1% | 10,200 |
| 2025/07/30 | 1,531 | 1,535 | 1,531 | 1,534 | +2 | +0.1% | 17,200 |
| 2025/07/29 | 1,532 | 1,533 | 1,531 | 1,532 | ±0 | ±0% | 7,000 |
| 2025/07/28 | 1,532 | 1,537 | 1,531 | 1,532 | +2 | +0.1% | 23,600 |
| 2025/07/25 | 1,531 | 1,532 | 1,530 | 1,530 | ±0 | ±0% | 14,000 |
| 2025/07/24 | 1,532 | 1,532 | 1,530 | 1,530 | -1 | -0.1% | 28,100 |
| 2025/07/23 | 1,530 | 1,532 | 1,530 | 1,531 | +1 | +0.1% | 18,800 |
| 2025/07/22 | 1,530 | 1,533 | 1,530 | 1,530 | ±0 | ±0% | 16,300 |
| 2025/07/18 | 1,531 | 1,532 | 1,530 | 1,530 | +1 | +0.1% | 7,200 |
| 2025/07/17 | 1,529 | 1,531 | 1,529 | 1,529 | -1 | -0.1% | 7,200 |
| 2025/07/16 | 1,530 | 1,532 | 1,529 | 1,530 | ±0 | ±0% | 15,000 |
| 2025/07/15 | 1,532 | 1,534 | 1,530 | 1,530 | -2 | -0.1% | 22,900 |
| 2025/07/14 | 1,531 | 1,533 | 1,531 | 1,532 | ±0 | ±0% | 19,700 |
| 2025/07/11 | 1,534 | 1,535 | 1,531 | 1,532 | +2 | +0.1% | 18,400 |
| 2025/07/10 | 1,531 | 1,533 | 1,529 | 1,530 | -1 | -0.1% | 28,000 |
| 2025/07/09 | 1,536 | 1,536 | 1,530 | 1,531 | -1 | -0.1% | 29,600 |
| 2025/07/08 | 1,530 | 1,537 | 1,530 | 1,532 | +2 | +0.1% | 30,400 |
| 2025/07/07 | 1,533 | 1,535 | 1,530 | 1,530 | -5 | -0.3% | 15,900 |
| 2025/07/04 | 1,533 | 1,539 | 1,532 | 1,535 | +2 | +0.1% | 29,200 |
| 2025/07/03 | 1,540 | 1,542 | 1,533 | 1,533 | -5 | -0.3% | 33,400 |
| 2025/07/02 | 1,528 | 1,539 | 1,528 | 1,538 | +10 | +0.7% | 34,700 |
| 2025/07/01 | 1,531 | 1,535 | 1,527 | 1,528 | -3 | -0.2% | 64,800 |
| 2025/06/30 | 1,531 | 1,545 | 1,529 | 1,531 | -4 | -0.3% | 126,900 |
| 2025/06/27 | 1,544 | 1,548 | 1,527 | 1,535 | -14 | -0.9% | 119,800 |
| 2025/06/26 | 1,599 | 1,599 | 1,538 | 1,549 | -51 | -3.2% | 190,000 |
| 2025/06/25 | 1,587 | 1,615 | 1,570 | 1,600 | +27 | +1.7% | 100,900 |
| 2025/06/24 | 1,582 | 1,587 | 1,563 | 1,573 | -18 | -1.1% | 100,100 |
| 2025/06/23 | 1,610 | 1,639 | 1,572 | 1,591 | -339 | -17.6% | 484,600 |
| 2025/06/20 | 1,526 | 1,930 | 1,526 | 1,930 | +400 | +26.1% | 128,400 |
| 2025/06/19 | 1,525 | 1,530 | 1,524 | 1,530 | +4 | +0.3% | 9,700 |
| 2025/06/18 | 1,529 | 1,530 | 1,525 | 1,526 | -3 | -0.2% | 11,200 |
| 2025/06/17 | 1,526 | 1,530 | 1,525 | 1,529 | +4 | +0.3% | 5,300 |
| 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 |
1～
50
件表示中 / 3754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 | 153,400円 | +10.8% | +15.8% | 2.93% | 18.23倍 | 2.04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 |
| キムラユニティー | 84,100円 | +3.9% | +5.5% | 4.04% | 9.61倍 | 0.88倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 中央倉 | 145,200円 | +2.4% | +0.7% | 2.62% | 14.83倍 | 0.58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 | 274,800円 | +1.1% | +6.4% | 2.91% | 8.15倍 | 0.59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 |
| ファイズＨＤ | 122,500円 | +20.2% | +21.7% | 2.45% | 11.74倍 | 3.35倍 |
|
ＥＣ向けに物流センター運営やスタッフ派遣、拠点間輸送、宅配など展開。アマゾンが最大顧客 |
市場注目の銘柄
チャート関連のコラム
