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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 2,330 | 2,370 | 2,280 | 2,285 | -9 | -0.4% | 36,700 |
2018/01/30 | 2,229 | 2,368 | 2,229 | 2,294 | +96 | +4.4% | 68,100 |
2018/01/29 | 2,210 | 2,210 | 2,181 | 2,198 | +54 | +2.5% | 12,400 |
2018/01/26 | 2,112 | 2,167 | 2,112 | 2,144 | +33 | +1.6% | 15,500 |
2018/01/25 | 2,147 | 2,175 | 2,090 | 2,111 | +3 | +0.1% | 20,300 |
2018/01/24 | 2,185 | 2,185 | 2,105 | 2,108 | -34 | -1.6% | 29,900 |
2018/01/23 | 2,188 | 2,193 | 2,140 | 2,142 | +4 | +0.2% | 22,700 |
2018/01/22 | 2,088 | 2,138 | 2,084 | 2,138 | +57 | +2.7% | 20,500 |
2018/01/19 | 2,141 | 2,150 | 2,081 | 2,081 | -64 | -3% | 52,300 |
2018/01/18 | 2,211 | 2,216 | 2,123 | 2,145 | -60 | -2.7% | 31,700 |
2018/01/17 | 2,276 | 2,276 | 2,205 | 2,205 | -48 | -2.1% | 21,900 |
2018/01/16 | 2,287 | 2,291 | 2,248 | 2,253 | -31 | -1.4% | 12,000 |
2018/01/15 | 2,291 | 2,293 | 2,270 | 2,284 | -9 | -0.4% | 8,400 |
2018/01/12 | 2,275 | 2,296 | 2,274 | 2,293 | +24 | +1.1% | 7,500 |
2018/01/11 | 2,285 | 2,292 | 2,269 | 2,269 | -15 | -0.7% | 8,500 |
2018/01/10 | 2,305 | 2,305 | 2,281 | 2,284 | -14 | -0.6% | 14,200 |
2018/01/09 | 2,300 | 2,312 | 2,272 | 2,298 | +13 | +0.6% | 22,500 |
2018/01/05 | 2,251 | 2,295 | 2,251 | 2,285 | +35 | +1.6% | 6,300 |
2018/01/04 | 2,265 | 2,297 | 2,245 | 2,250 | -15 | -0.7% | 12,100 |
2017/12/29 | 2,239 | 2,319 | 2,239 | 2,265 | +13 | +0.6% | 11,400 |
2017/12/28 | 2,279 | 2,279 | 2,240 | 2,252 | -16 | -0.7% | 10,100 |
2017/12/27 | 2,231 | 2,274 | 2,221 | 2,268 | +37 | +1.7% | 12,700 |
2017/12/26 | 2,270 | 2,270 | 2,220 | 2,231 | -36 | -1.6% | 36,600 |
2017/12/25 | 2,330 | 2,330 | 2,260 | 2,267 | -70 | -3% | 27,200 |
2017/12/22 | 2,349 | 2,349 | 2,311 | 2,337 | +3 | +0.1% | 11,900 |
2017/12/21 | 2,322 | 2,341 | 2,319 | 2,334 | +12 | +0.5% | 13,600 |
2017/12/20 | 2,290 | 2,353 | 2,290 | 2,322 | +34 | +1.5% | 24,900 |
2017/12/19 | 2,314 | 2,314 | 2,255 | 2,288 | +16 | +0.7% | 28,100 |
2017/12/18 | 2,350 | 2,357 | 2,257 | 2,272 | -98 | -4.1% | 50,200 |
2017/12/15 | 2,440 | 2,440 | 2,361 | 2,370 | -83 | -3.4% | 24,700 |
2017/12/14 | 2,501 | 2,501 | 2,441 | 2,453 | -49 | -2% | 17,400 |
2017/12/13 | 2,500 | 2,503 | 2,493 | 2,502 | +7 | +0.3% | 22,400 |
2017/12/12 | 2,500 | 2,512 | 2,484 | 2,495 | -15 | -0.6% | 20,400 |
2017/12/11 | 2,503 | 2,523 | 2,495 | 2,510 | +7 | +0.3% | 8,600 |
2017/12/08 | 2,495 | 2,530 | 2,485 | 2,503 | +9 | +0.4% | 15,300 |
2017/12/07 | 2,514 | 2,547 | 2,494 | 2,494 | -16 | -0.6% | 14,300 |
1651~
1700
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