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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 1,937 | 1,970 | 1,937 | 1,944 | -11 | -0.6% | 4,500 |
2018/07/17 | 1,960 | 1,980 | 1,950 | 1,955 | -5 | -0.3% | 5,000 |
2018/07/13 | 1,980 | 1,980 | 1,944 | 1,960 | -20 | -1% | 4,500 |
2018/07/12 | 2,010 | 2,025 | 1,980 | 1,980 | -26 | -1.3% | 3,700 |
2018/07/11 | 2,025 | 2,031 | 1,979 | 2,006 | -16 | -0.8% | 3,500 |
2018/07/10 | 1,914 | 2,033 | 1,914 | 2,022 | +113 | +5.9% | 4,600 |
2018/07/09 | 1,845 | 1,910 | 1,845 | 1,909 | -9 | -0.5% | 10,200 |
2018/07/06 | 1,889 | 1,918 | 1,889 | 1,918 | +29 | +1.5% | 1,800 |
2018/07/05 | 1,938 | 1,938 | 1,889 | 1,889 | -66 | -3.4% | 4,300 |
2018/07/04 | 1,928 | 1,955 | 1,924 | 1,955 | +21 | +1.1% | 600 |
2018/07/03 | 1,955 | 1,955 | 1,924 | 1,934 | -39 | -2% | 1,200 |
2018/07/02 | 1,959 | 1,983 | 1,959 | 1,973 | -16 | -0.8% | 700 |
2018/06/29 | 1,906 | 2,007 | 1,906 | 1,989 | +84 | +4.4% | 5,700 |
2018/06/28 | 1,901 | 1,918 | 1,901 | 1,905 | -1 | -0.1% | 2,300 |
1501~
1550
件表示中 / 2050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 | 25,000円 | +1.1% | +8.9% | 0.00% | 73.31倍 | 5.34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 |
新都HD | 14,700円 | +6.9% | - | 0.00% | 108.09倍 | 4.49倍 |
|
衣料のクリムゾン発祥だが、24年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
フーディソン | 121,500円 | +17.3% | +63.3% | 0.00% | 20.22倍 | 2.49倍 |
|
飲食店向け食品EC「魚ポチ」が柱。鮮魚小売店「sakanabacca」や、人材紹介事業も |
アップル | 39,700円 | +19.6% | +2.2% | 2.52% | 5.54倍 | 0.57倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のFC展開も |
INEST | 5,000円 | +42.7% | -44.1% | 0.00% | 185.19倍 | 1.12倍 |
|
旧INESTが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
市場注目の銘柄
チャート関連のコラム