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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 2,824 | 2,824 | 2,774 | 2,795 | +5 | +0.2% | 9,200 |
| 2017/09/15 | 2,695 | 2,792 | 2,680 | 2,790 | +69 | +2.5% | 17,800 |
| 2017/09/14 | 2,758 | 2,786 | 2,664 | 2,721 | -49 | -1.8% | 15,200 |
| 2017/09/13 | 2,760 | 2,815 | 2,756 | 2,770 | +20 | +0.7% | 6,900 |
| 2017/09/12 | 2,695 | 2,980 | 2,667 | 2,750 | +120 | +4.6% | 38,300 |
| 2017/09/11 | 2,620 | 2,675 | 2,611 | 2,630 | +18 | +0.7% | 7,800 |
| 2017/09/08 | 2,642 | 2,650 | 2,611 | 2,612 | -43 | -1.6% | 9,900 |
| 2017/09/07 | 2,660 | 2,727 | 2,655 | 2,655 | -55 | -2% | 22,900 |
| 2017/09/06 | 2,750 | 2,750 | 2,710 | 2,710 | -57 | -2.1% | 20,400 |
| 2017/09/05 | 2,900 | 2,900 | 2,730 | 2,767 | -113 | -3.9% | 20,500 |
| 2017/09/04 | 2,982 | 2,982 | 2,880 | 2,880 | -52 | -1.8% | 14,800 |
| 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 |
1851～
1900
件表示中 / 2161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 | 35,900円 | +10.8% | +98.0% | 0.00% | 57.53倍 | 7.46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 |
| 久 世 | 173,700円 | +11.9% | +5.7% | 2.42% | 4.87倍 | 1.11倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| トミタ | 129,400円 | +6.0% | +1.6% | 1.55% | 11.77倍 | 0.57倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| タビオ | 115,300円 | +1.6% | +7.3% | 2.60% | 15.95倍 | 1.62倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| 中山福 | 38,800円 | +0.5% | - | 2.58% | 13.90倍 | 0.33倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
