農業総合研究所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,300 | 2,364 | 2,282 | 2,359 | +59 | +2.6% | 8,800 |
2018/09/27 | 2,274 | 2,302 | 2,274 | 2,300 | +26 | +1.1% | 3,500 |
2018/09/26 | 2,278 | 2,296 | 2,272 | 2,274 | -19 | -0.8% | 2,000 |
2018/09/25 | 2,347 | 2,347 | 2,264 | 2,293 | +11 | +0.5% | 3,200 |
2018/09/21 | 2,287 | 2,296 | 2,276 | 2,282 | +3 | +0.1% | 3,600 |
2018/09/20 | 2,336 | 2,336 | 2,270 | 2,279 | -43 | -1.9% | 36,200 |
2018/09/19 | 2,305 | 2,341 | 2,305 | 2,322 | +22 | +1% | 5,500 |
2018/09/18 | 2,285 | 2,329 | 2,285 | 2,300 | +37 | +1.6% | 5,500 |
2018/09/14 | 2,267 | 2,290 | 2,262 | 2,263 | -3 | -0.1% | 4,100 |
2018/09/13 | 2,343 | 2,347 | 2,264 | 2,266 | -54 | -2.3% | 8,100 |
2018/09/12 | 2,249 | 2,341 | 2,243 | 2,320 | +139 | +6.4% | 22,100 |
2018/09/11 | 2,186 | 2,207 | 2,180 | 2,181 | +20 | +0.9% | 6,300 |
2018/09/10 | 2,129 | 2,185 | 2,129 | 2,161 | +34 | +1.6% | 1,200 |
2018/09/07 | 2,177 | 2,177 | 2,123 | 2,127 | -50 | -2.3% | 4,300 |
2018/09/06 | 2,185 | 2,198 | 2,174 | 2,177 | -24 | -1.1% | 2,600 |
2018/09/05 | 2,232 | 2,234 | 2,201 | 2,201 | -9 | -0.4% | 3,300 |
2018/09/04 | 2,183 | 2,229 | 2,182 | 2,210 | +22 | +1% | 3,600 |
2018/09/03 | 2,203 | 2,213 | 2,150 | 2,188 | -56 | -2.5% | 4,100 |
2018/08/31 | 2,149 | 2,249 | 2,149 | 2,244 | +95 | +4.4% | 9,000 |
2018/08/30 | 2,131 | 2,155 | 2,131 | 2,149 | +19 | +0.9% | 3,100 |
2018/08/29 | 2,079 | 2,130 | 2,079 | 2,130 | +43 | +2.1% | 3,100 |
2018/08/28 | 2,080 | 2,100 | 2,080 | 2,087 | +12 | +0.6% | 5,100 |
2018/08/27 | 2,061 | 2,075 | 2,028 | 2,075 | +46 | +2.3% | 5,100 |
2018/08/24 | 2,020 | 2,029 | 2,019 | 2,029 | +29 | +1.5% | 2,300 |
2018/08/23 | 2,004 | 2,004 | 1,981 | 2,000 | +25 | +1.3% | 2,300 |
2018/08/22 | 2,005 | 2,005 | 1,975 | 1,975 | -31 | -1.5% | 1,600 |
2018/08/21 | 2,010 | 2,010 | 1,950 | 2,006 | -1 | ±0% | 3,500 |
2018/08/20 | 1,975 | 2,009 | 1,975 | 2,007 | +22 | +1.1% | 2,000 |
2018/08/17 | 1,980 | 2,006 | 1,970 | 1,985 | -14 | -0.7% | 800 |
2018/08/16 | 1,980 | 2,024 | 1,950 | 1,999 | +13 | +0.7% | 3,200 |
2018/08/15 | 2,037 | 2,037 | 1,966 | 1,986 | -29 | -1.4% | 2,600 |
2018/08/14 | 2,030 | 2,047 | 2,000 | 2,015 | -15 | -0.7% | 5,100 |
2018/08/13 | 1,922 | 2,030 | 1,922 | 2,030 | +108 | +5.6% | 16,600 |
2018/08/10 | 1,969 | 1,969 | 1,895 | 1,922 | -97 | -4.8% | 21,200 |
2018/08/09 | 2,014 | 2,019 | 1,996 | 2,019 | +19 | +1% | 1,400 |
2018/08/08 | 1,998 | 2,015 | 1,998 | 2,000 | -14 | -0.7% | 1,700 |
2018/08/07 | 1,961 | 2,014 | 1,961 | 2,014 | +43 | +2.2% | 2,100 |
2018/08/06 | 2,007 | 2,007 | 1,970 | 1,971 | -36 | -1.8% | 2,600 |
2018/08/03 | 2,019 | 2,019 | 2,003 | 2,007 | +7 | +0.4% | 1,300 |
2018/08/02 | 2,000 | 2,054 | 2,000 | 2,000 | ±0 | ±0% | 7,600 |
2018/08/01 | 2,000 | 2,024 | 1,996 | 2,000 | +6 | +0.3% | 4,500 |
2018/07/31 | 1,971 | 1,995 | 1,971 | 1,994 | +14 | +0.7% | 1,400 |
2018/07/30 | 1,968 | 1,986 | 1,968 | 1,980 | +12 | +0.6% | 1,200 |
2018/07/27 | 1,943 | 1,974 | 1,943 | 1,968 | +10 | +0.5% | 3,800 |
2018/07/26 | 1,960 | 1,993 | 1,958 | 1,958 | -9 | -0.5% | 4,000 |
2018/07/25 | 1,950 | 2,000 | 1,950 | 1,967 | +35 | +1.8% | 8,100 |
2018/07/24 | 1,911 | 1,935 | 1,911 | 1,932 | +20 | +1% | 3,700 |
2018/07/23 | 1,916 | 1,920 | 1,912 | 1,912 | -31 | -1.6% | 1,000 |
2018/07/20 | 1,920 | 1,943 | 1,911 | 1,943 | ±0 | ±0% | 2,900 |
2018/07/19 | 1,942 | 1,958 | 1,942 | 1,943 | -1 | -0.1% | 1,000 |
1501~
1550
件表示中 / 2064件
類似銘柄と比較する
現在ご覧いただいている「農総研」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 |
---|---|---|---|---|---|---|---|---|
農総研 | 26,000円 | +1.1% | +8.9% | 0.00% | 76.25倍 | 5.55倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
シャルレ | 36,100円 | -8.1% | - | 2.22% | - | 0.32倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
レオクラン | 97,400円 | +13.6% | +65.7% | 1.75% | 35.94倍 | 1.03倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
レカム | 6,900円 | +26.6% | +128.0% | 2.32% | 13.04倍 | 1.13倍 |
|
中小企業向けにIT、脱炭素ソリューションを提供。LED照明の販売軸に海外事業を急拡大 |
太平発 | 72,000円 | -10.1% | -8.9% | 5.42% | 8.81倍 | 0.36倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム