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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 2,355 | 2,383 | 2,311 | 2,350 | -10 | -0.4% | 35,100 |
2018/05/07 | 2,300 | 2,370 | 2,300 | 2,360 | +78 | +3.4% | 29,100 |
2018/05/02 | 2,315 | 2,330 | 2,282 | 2,282 | -51 | -2.2% | 27,400 |
2018/05/01 | 2,300 | 2,345 | 2,280 | 2,333 | +69 | +3% | 63,500 |
2018/04/27 | 2,219 | 2,278 | 2,172 | 2,264 | +44 | +2% | 44,000 |
2018/04/26 | 2,100 | 2,229 | 2,056 | 2,220 | +173 | +8.5% | 53,300 |
2018/04/25 | 2,015 | 2,083 | 2,001 | 2,047 | +12 | +0.6% | 28,800 |
2018/04/24 | 2,113 | 2,310 | 2,035 | 2,035 | +62 | +3.1% | 131,600 |
2018/04/23 | 2,058 | 2,064 | 1,934 | 1,973 | -235 | -10.6% | 103,300 |
2018/04/20 | 2,222 | 2,395 | 2,171 | 2,208 | +117 | +5.6% | 440,500 |
2018/04/19 | 2,091 | 2,091 | 2,091 | 2,091 | +400 | +23.7% | 12,200 |
2018/04/18 | 1,663 | 1,699 | 1,652 | 1,691 | +9 | +0.5% | 7,100 |
2018/04/17 | 1,722 | 1,722 | 1,659 | 1,682 | -40 | -2.3% | 7,300 |
2018/04/16 | 1,732 | 1,740 | 1,720 | 1,722 | -50 | -2.8% | 9,300 |
1551~
1600
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