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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,804 | 1,804 | 1,761 | 1,772 | -1 | -0.1% | 7,900 |
2018/04/12 | 1,777 | 1,777 | 1,740 | 1,773 | -4 | -0.2% | 5,200 |
2018/04/11 | 1,763 | 1,780 | 1,755 | 1,777 | +15 | +0.9% | 4,400 |
2018/04/10 | 1,770 | 1,775 | 1,746 | 1,762 | +10 | +0.6% | 6,500 |
2018/04/09 | 1,768 | 1,809 | 1,737 | 1,752 | -18 | -1% | 4,600 |
2018/04/06 | 1,791 | 1,798 | 1,766 | 1,770 | +6 | +0.3% | 1,800 |
2018/04/05 | 1,743 | 1,787 | 1,722 | 1,764 | +43 | +2.5% | 10,200 |
2018/04/04 | 1,763 | 1,763 | 1,717 | 1,721 | -41 | -2.3% | 8,300 |
2018/04/03 | 1,760 | 1,780 | 1,751 | 1,762 | -38 | -2.1% | 5,700 |
2018/04/02 | 1,791 | 1,807 | 1,791 | 1,800 | +16 | +0.9% | 6,200 |
2018/03/30 | 1,798 | 1,798 | 1,765 | 1,784 | -5 | -0.3% | 4,700 |
2018/03/29 | 1,792 | 1,792 | 1,722 | 1,789 | +77 | +4.5% | 8,000 |
2018/03/28 | 1,700 | 1,727 | 1,700 | 1,712 | -32 | -1.8% | 2,500 |
2018/03/27 | 1,650 | 1,765 | 1,650 | 1,744 | +102 | +6.2% | 5,700 |
2018/03/26 | 1,666 | 1,667 | 1,610 | 1,642 | -33 | -2% | 17,100 |
2018/03/23 | 1,711 | 1,720 | 1,666 | 1,675 | -76 | -4.3% | 18,500 |
2018/03/22 | 1,800 | 1,848 | 1,742 | 1,751 | -54 | -3% | 22,300 |
2018/03/20 | 1,804 | 1,816 | 1,803 | 1,805 | -16 | -0.9% | 7,500 |
2018/03/19 | 1,840 | 1,840 | 1,818 | 1,821 | -20 | -1.1% | 9,800 |
2018/03/16 | 1,902 | 1,902 | 1,826 | 1,841 | -42 | -2.2% | 23,800 |
2018/03/15 | 1,931 | 1,949 | 1,883 | 1,883 | -47 | -2.4% | 27,200 |
2018/03/14 | 1,948 | 1,972 | 1,923 | 1,930 | -36 | -1.8% | 15,700 |
2018/03/13 | 1,930 | 1,985 | 1,930 | 1,966 | +30 | +1.5% | 6,400 |
2018/03/12 | 1,998 | 1,998 | 1,929 | 1,936 | +2 | +0.1% | 9,300 |
2018/03/09 | 2,004 | 2,004 | 1,934 | 1,934 | +10 | +0.5% | 8,200 |
2018/03/08 | 1,916 | 1,959 | 1,908 | 1,924 | +8 | +0.4% | 16,700 |
2018/03/07 | 1,961 | 2,001 | 1,912 | 1,916 | -44 | -2.2% | 14,200 |
2018/03/06 | 1,963 | 1,996 | 1,959 | 1,960 | +25 | +1.3% | 4,100 |
2018/03/05 | 2,024 | 2,027 | 1,935 | 1,935 | -85 | -4.2% | 20,200 |
2018/03/02 | 2,016 | 2,050 | 2,009 | 2,020 | -32 | -1.6% | 14,600 |
2018/03/01 | 2,178 | 2,191 | 2,052 | 2,052 | -147 | -6.7% | 21,100 |
2018/02/28 | 2,083 | 2,200 | 2,083 | 2,199 | +116 | +5.6% | 30,100 |
2018/02/27 | 2,055 | 2,090 | 2,055 | 2,083 | +28 | +1.4% | 7,800 |
2018/02/26 | 2,040 | 2,074 | 2,040 | 2,055 | +18 | +0.9% | 2,600 |
2018/02/23 | 2,090 | 2,090 | 2,010 | 2,037 | -3 | -0.1% | 3,900 |
2018/02/22 | 2,072 | 2,080 | 2,010 | 2,040 | -32 | -1.5% | 4,600 |
2018/02/21 | 2,045 | 2,090 | 2,045 | 2,072 | +15 | +0.7% | 8,000 |
2018/02/20 | 2,014 | 2,072 | 2,014 | 2,057 | +38 | +1.9% | 2,000 |
2018/02/19 | 2,000 | 2,025 | 1,995 | 2,019 | +23 | +1.2% | 7,900 |
2018/02/16 | 2,006 | 2,030 | 1,980 | 1,996 | -10 | -0.5% | 5,500 |
2018/02/15 | 1,928 | 2,019 | 1,928 | 2,006 | +71 | +3.7% | 5,600 |
2018/02/14 | 1,985 | 2,026 | 1,910 | 1,935 | -50 | -2.5% | 11,300 |
2018/02/13 | 1,991 | 2,018 | 1,985 | 1,985 | ±0 | ±0% | 6,500 |
2018/02/09 | 1,951 | 1,985 | 1,920 | 1,985 | -48 | -2.4% | 13,600 |
2018/02/08 | 1,995 | 2,046 | 1,995 | 2,033 | +43 | +2.2% | 8,100 |
2018/02/07 | 2,006 | 2,030 | 1,964 | 1,990 | +49 | +2.5% | 13,500 |
2018/02/06 | 2,046 | 2,059 | 1,909 | 1,941 | -173 | -8.2% | 52,400 |
2018/02/05 | 2,120 | 2,138 | 2,105 | 2,114 | -57 | -2.6% | 16,000 |
2018/02/02 | 2,211 | 2,211 | 2,127 | 2,171 | -44 | -2% | 16,700 |
2018/02/01 | 2,315 | 2,315 | 2,191 | 2,215 | -70 | -3.1% | 24,100 |
1601~
1650
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