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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 1,924 | 1,968 | 1,902 | 1,906 | -18 | -0.9% | 4,700 |
2018/06/26 | 1,970 | 1,984 | 1,921 | 1,924 | -61 | -3.1% | 8,900 |
2018/06/25 | 2,033 | 2,036 | 1,981 | 1,985 | -63 | -3.1% | 4,800 |
2018/06/22 | 2,050 | 2,050 | 2,034 | 2,048 | -2 | -0.1% | 1,300 |
2018/06/21 | 2,155 | 2,155 | 2,045 | 2,050 | -55 | -2.6% | 5,600 |
2018/06/20 | 2,110 | 2,110 | 2,021 | 2,105 | -15 | -0.7% | 10,000 |
2018/06/19 | 2,240 | 2,380 | 2,105 | 2,120 | -47 | -2.2% | 32,200 |
2018/06/18 | 2,102 | 2,188 | 2,102 | 2,167 | +65 | +3.1% | 6,400 |
2018/06/15 | 2,117 | 2,145 | 2,102 | 2,102 | -16 | -0.8% | 3,500 |
2018/06/14 | 2,150 | 2,153 | 2,118 | 2,118 | -32 | -1.5% | 4,400 |
2018/06/13 | 2,207 | 2,207 | 2,150 | 2,150 | -22 | -1% | 7,400 |
2018/06/12 | 2,171 | 2,189 | 2,169 | 2,172 | +6 | +0.3% | 4,100 |
2018/06/11 | 2,206 | 2,211 | 2,161 | 2,166 | -40 | -1.8% | 5,600 |
2018/06/08 | 2,261 | 2,261 | 2,199 | 2,206 | -5 | -0.2% | 5,100 |
2018/06/07 | 2,217 | 2,242 | 2,211 | 2,211 | +7 | +0.3% | 6,300 |
2018/06/06 | 2,220 | 2,222 | 2,185 | 2,204 | -21 | -0.9% | 4,500 |
2018/06/05 | 2,310 | 2,310 | 2,215 | 2,225 | -85 | -3.7% | 4,900 |
2018/06/04 | 2,350 | 2,350 | 2,300 | 2,310 | -19 | -0.8% | 6,300 |
2018/06/01 | 2,245 | 2,342 | 2,245 | 2,329 | +84 | +3.7% | 18,200 |
2018/05/31 | 2,205 | 2,247 | 2,196 | 2,245 | +60 | +2.7% | 8,900 |
2018/05/30 | 2,150 | 2,200 | 2,150 | 2,185 | -15 | -0.7% | 7,200 |
2018/05/29 | 2,207 | 2,207 | 2,145 | 2,200 | -7 | -0.3% | 7,000 |
2018/05/28 | 2,198 | 2,210 | 2,160 | 2,207 | +80 | +3.8% | 8,800 |
2018/05/25 | 2,120 | 2,135 | 2,115 | 2,127 | +12 | +0.6% | 1,600 |
2018/05/24 | 2,125 | 2,138 | 2,114 | 2,115 | -28 | -1.3% | 2,800 |
2018/05/23 | 2,192 | 2,192 | 2,119 | 2,143 | +1 | ±0% | 4,300 |
2018/05/22 | 2,197 | 2,233 | 2,133 | 2,142 | -18 | -0.8% | 12,300 |
2018/05/21 | 2,150 | 2,175 | 2,150 | 2,160 | +55 | +2.6% | 3,700 |
2018/05/18 | 2,122 | 2,146 | 2,062 | 2,105 | -8 | -0.4% | 11,000 |
2018/05/17 | 2,101 | 2,160 | 2,101 | 2,113 | +21 | +1% | 5,200 |
2018/05/16 | 2,177 | 2,180 | 2,090 | 2,092 | -109 | -5% | 9,600 |
2018/05/15 | 2,215 | 2,237 | 2,200 | 2,201 | -14 | -0.6% | 3,800 |
2018/05/14 | 2,275 | 2,305 | 2,205 | 2,215 | -68 | -3% | 12,100 |
2018/05/11 | 2,335 | 2,335 | 2,232 | 2,283 | -53 | -2.3% | 21,200 |
2018/05/10 | 2,350 | 2,365 | 2,279 | 2,336 | -22 | -0.9% | 24,200 |
2018/05/09 | 2,350 | 2,385 | 2,286 | 2,358 | +8 | +0.3% | 44,500 |
1551~
1600
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