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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 4,420 | 4,790 | 4,290 | 4,790 | +420 | +9.6% | 285,200 |
| 2018/12/06 | 4,445 | 4,545 | 4,210 | 4,370 | -5 | -0.1% | 277,600 |
| 2018/12/05 | 4,140 | 4,390 | 4,050 | 4,375 | +165 | +3.9% | 161,400 |
| 2018/12/04 | 4,105 | 4,390 | 4,070 | 4,210 | +110 | +2.7% | 253,200 |
| 2018/12/03 | 4,150 | 4,310 | 4,090 | 4,100 | -50 | -1.2% | 170,400 |
| 2018/11/30 | 4,300 | 4,320 | 4,080 | 4,150 | -105 | -2.5% | 209,500 |
| 2018/11/29 | 3,920 | 4,325 | 3,855 | 4,255 | +370 | +9.5% | 245,100 |
| 2018/11/28 | 3,920 | 4,025 | 3,790 | 3,885 | -65 | -1.6% | 111,300 |
| 2018/11/27 | 4,165 | 4,185 | 3,915 | 3,950 | -90 | -2.2% | 126,200 |
| 2018/11/26 | 3,800 | 4,130 | 3,785 | 4,040 | +215 | +5.6% | 173,600 |
| 2018/11/22 | 3,840 | 3,985 | 3,740 | 3,825 | +20 | +0.5% | 124,900 |
| 2018/11/21 | 3,630 | 3,850 | 3,580 | 3,805 | +105 | +2.8% | 119,000 |
| 2018/11/20 | 3,690 | 3,800 | 3,585 | 3,700 | -100 | -2.6% | 107,100 |
| 2018/11/19 | 3,460 | 3,800 | 3,390 | 3,800 | +290 | +8.3% | 126,500 |
| 2018/11/16 | 3,650 | 3,745 | 3,380 | 3,510 | -155 | -4.2% | 116,700 |
| 2018/11/15 | 3,575 | 3,740 | 3,495 | 3,665 | +20 | +0.5% | 126,200 |
| 2018/11/14 | 3,770 | 3,940 | 3,620 | 3,645 | -160 | -4.2% | 141,500 |
| 2018/11/13 | 3,500 | 3,920 | 3,475 | 3,805 | +190 | +5.3% | 217,000 |
| 2018/11/12 | 3,910 | 3,960 | 3,545 | 3,615 | -375 | -9.4% | 247,900 |
| 2018/11/09 | 4,010 | 4,145 | 3,855 | 3,990 | -90 | -2.2% | 250,800 |
| 2018/11/08 | 4,260 | 4,270 | 4,050 | 4,080 | +30 | +0.7% | 352,800 |
| 2018/11/07 | 3,770 | 4,145 | 3,725 | 4,050 | +250 | +6.6% | 606,700 |
| 2018/11/06 | 3,860 | 3,975 | 3,665 | 3,800 | ±0 | ±0% | 577,700 |
| 2018/11/05 | 3,465 | 3,805 | 3,405 | 3,800 | +380 | +11.1% | 467,700 |
| 2018/11/02 | 3,510 | 3,750 | 3,265 | 3,420 | -35 | -1% | 672,000 |
| 2018/11/01 | 3,700 | 4,075 | 3,375 | 3,455 | -180 | -5% | 903,700 |
| 2018/10/31 | 3,775 | 3,835 | 3,555 | 3,635 | -70 | -1.9% | 658,800 |
| 2018/10/30 | 3,030 | 3,705 | 2,918 | 3,705 | +700 | +23.3% | 908,600 |
| 2018/10/29 | 3,160 | 3,410 | 2,881 | 3,005 | +5 | +0.2% | 637,400 |
| 2018/10/26 | 3,200 | 3,255 | 2,706 | 3,000 | +19 | +0.6% | 574,200 |
| 2018/10/25 | 2,984 | 3,265 | 2,937 | 2,981 | -134 | -4.3% | 342,300 |
| 2018/10/24 | 3,310 | 3,310 | 2,885 | 3,115 | -15 | -0.5% | 259,600 |
| 2018/10/23 | 3,350 | 3,445 | 3,065 | 3,130 | -40 | -1.3% | 563,400 |
| 2018/10/22 | 3,170 | 3,170 | 3,170 | 3,170 | +500 | +18.7% | 26,700 |
| 2018/10/19 | 2,612 | 2,670 | 2,612 | 2,670 | +9 | +0.3% | 8,500 |
| 2018/10/18 | 2,525 | 2,670 | 2,524 | 2,661 | +89 | +3.5% | 18,700 |
| 2018/10/17 | 2,525 | 2,572 | 2,525 | 2,572 | +63 | +2.5% | 7,800 |
| 2018/10/16 | 2,521 | 2,521 | 2,479 | 2,509 | -16 | -0.6% | 7,200 |
| 2018/10/15 | 2,584 | 2,584 | 2,510 | 2,525 | -60 | -2.3% | 10,800 |
| 2018/10/12 | 2,568 | 2,585 | 2,483 | 2,585 | +117 | +4.7% | 13,600 |
| 2018/10/11 | 2,401 | 2,468 | 2,397 | 2,468 | +11 | +0.4% | 11,400 |
| 2018/10/10 | 2,455 | 2,542 | 2,420 | 2,457 | -19 | -0.8% | 11,100 |
| 2018/10/09 | 2,579 | 2,600 | 2,476 | 2,476 | -71 | -2.8% | 15,000 |
| 2018/10/05 | 2,470 | 2,553 | 2,460 | 2,547 | +83 | +3.4% | 24,400 |
| 2018/10/04 | 2,450 | 2,464 | 2,400 | 2,464 | +14 | +0.6% | 12,200 |
| 2018/10/03 | 2,403 | 2,450 | 2,393 | 2,450 | ±0 | ±0% | 11,400 |
| 2018/10/02 | 2,442 | 2,450 | 2,426 | 2,450 | +8 | +0.3% | 10,600 |
| 2018/10/01 | 2,395 | 2,442 | 2,387 | 2,442 | +83 | +3.5% | 22,300 |
| 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 |
1551～
1600
件表示中 / 2162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 | 37,700円 | +10.8% | +98.0% | 0.00% | 60.42倍 | 7.83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 |
| クワザワＨＤ | 51,100円 | -1.3% | -13.8% | 2.94% | 9.56倍 | 0.48倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| 大 光 | 56,900円 | +5.0% | -30.1% | 2.46% | 10.58倍 | 1.30倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| サンリン | 67,400円 | -6.4% | +27.7% | 3.26% | 10.31倍 | 0.42倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| デリカフーズ | 50,600円 | +6.0% | -44.4% | 2.37% | 19.07倍 | 0.97倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
市場注目の銘柄
チャート関連のコラム
