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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 2,927 | 2,956 | 2,923 | 2,932 | +5 | +0.2% | 6,300 |
| 2017/08/31 | 2,933 | 2,973 | 2,922 | 2,927 | -6 | -0.2% | 8,600 |
| 2017/08/30 | 3,015 | 3,015 | 2,928 | 2,933 | -42 | -1.4% | 10,300 |
| 2017/08/29 | 2,875 | 3,010 | 2,875 | 2,975 | -2,945 | -49.7% | 12,700 |
| 2017/08/28 | 6,030 | 6,040 | 5,900 | 5,920 | -80 | -1.3% | 7,200 |
| 2017/08/25 | 6,100 | 6,100 | 5,990 | 6,000 | -50 | -0.8% | 5,000 |
| 2017/08/24 | 6,160 | 6,160 | 6,050 | 6,050 | -50 | -0.8% | 6,700 |
| 2017/08/23 | 5,950 | 6,150 | 5,940 | 6,100 | +60 | +1% | 17,500 |
| 2017/08/22 | 5,980 | 6,090 | 5,930 | 6,040 | +60 | +1% | 9,100 |
| 2017/08/21 | 5,970 | 6,030 | 5,870 | 5,980 | +50 | +0.8% | 10,200 |
| 2017/08/18 | 5,940 | 5,940 | 5,830 | 5,930 | +20 | +0.3% | 7,400 |
| 2017/08/17 | 5,970 | 5,970 | 5,820 | 5,910 | -60 | -1% | 6,300 |
| 2017/08/16 | 5,700 | 5,970 | 5,700 | 5,970 | +180 | +3.1% | 6,500 |
| 2017/08/15 | 5,740 | 5,830 | 5,710 | 5,790 | +60 | +1% | 3,900 |
| 2017/08/14 | 5,790 | 5,810 | 5,680 | 5,730 | -80 | -1.4% | 7,700 |
| 2017/08/10 | 5,870 | 5,900 | 5,810 | 5,810 | -20 | -0.3% | 3,000 |
| 2017/08/09 | 5,980 | 5,990 | 5,810 | 5,830 | -130 | -2.2% | 5,400 |
| 2017/08/08 | 5,970 | 5,990 | 5,930 | 5,960 | ±0 | ±0% | 8,000 |
| 2017/08/07 | 6,000 | 6,000 | 5,930 | 5,960 | +70 | +1.2% | 4,100 |
| 2017/08/04 | 5,860 | 5,930 | 5,860 | 5,890 | +30 | +0.5% | 3,900 |
| 2017/08/03 | 5,920 | 5,990 | 5,820 | 5,860 | -120 | -2% | 6,700 |
| 2017/08/02 | 5,850 | 5,990 | 5,790 | 5,980 | +120 | +2% | 9,800 |
| 2017/08/01 | 5,950 | 5,970 | 5,850 | 5,860 | -50 | -0.8% | 5,100 |
| 2017/07/31 | 5,920 | 5,940 | 5,880 | 5,910 | -20 | -0.3% | 5,700 |
| 2017/07/28 | 6,010 | 6,010 | 5,930 | 5,930 | -80 | -1.3% | 8,300 |
| 2017/07/27 | 6,050 | 6,150 | 5,990 | 6,010 | -40 | -0.7% | 13,700 |
| 2017/07/26 | 6,030 | 6,060 | 5,990 | 6,050 | +20 | +0.3% | 10,700 |
| 2017/07/25 | 6,030 | 6,080 | 6,010 | 6,030 | -40 | -0.7% | 4,600 |
| 2017/07/24 | 5,970 | 6,070 | 5,960 | 6,070 | +60 | +1% | 8,000 |
| 2017/07/21 | 6,000 | 6,060 | 5,980 | 6,010 | -40 | -0.7% | 8,100 |
| 2017/07/20 | 6,010 | 6,150 | 6,010 | 6,050 | +100 | +1.7% | 11,200 |
| 2017/07/19 | 6,000 | 6,000 | 5,900 | 5,950 | -60 | -1% | 16,500 |
| 2017/07/18 | 6,110 | 6,120 | 5,950 | 6,010 | -200 | -3.2% | 31,400 |
| 2017/07/14 | 6,540 | 6,640 | 6,170 | 6,210 | -630 | -9.2% | 321,600 |
| 2017/07/13 | 6,840 | 6,840 | 6,840 | 6,840 | +1,000 | +17.1% | 21,400 |
| 2017/07/12 | 5,700 | 5,860 | 5,550 | 5,840 | +140 | +2.5% | 13,000 |
| 2017/07/11 | 5,690 | 5,700 | 5,620 | 5,700 | +40 | +0.7% | 6,200 |
| 2017/07/10 | 5,590 | 5,670 | 5,540 | 5,660 | +100 | +1.8% | 4,600 |
| 2017/07/07 | 5,470 | 5,580 | 5,470 | 5,560 | +50 | +0.9% | 3,700 |
| 2017/07/06 | 5,560 | 5,560 | 5,460 | 5,510 | ±0 | ±0% | 3,000 |
| 2017/07/05 | 5,510 | 5,540 | 5,470 | 5,510 | -20 | -0.4% | 3,800 |
| 2017/07/04 | 5,610 | 5,610 | 5,510 | 5,530 | -20 | -0.4% | 3,800 |
| 2017/07/03 | 5,450 | 5,600 | 5,430 | 5,550 | ±0 | ±0% | 10,000 |
| 2017/06/30 | 5,560 | 5,570 | 5,500 | 5,550 | -50 | -0.9% | 5,000 |
| 2017/06/29 | 5,730 | 5,730 | 5,550 | 5,600 | +60 | +1.1% | 4,400 |
| 2017/06/28 | 5,730 | 5,750 | 5,540 | 5,540 | -200 | -3.5% | 12,100 |
| 2017/06/27 | 5,670 | 5,750 | 5,620 | 5,740 | +110 | +2% | 12,600 |
| 2017/06/26 | 5,490 | 5,740 | 5,470 | 5,630 | -160 | -2.8% | 37,600 |
| 2017/06/23 | 5,840 | 5,900 | 5,790 | 5,790 | -110 | -1.9% | 7,600 |
| 2017/06/22 | 5,740 | 5,900 | 5,740 | 5,900 | +190 | +3.3% | 12,300 |
1751～
1800
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% | 73.32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 | 2.48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
