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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 6,400 | 6,720 | 6,260 | 6,650 | +930 | +16.3% | 276,900 |
| 2017/04/26 | 5,630 | 5,720 | 5,500 | 5,720 | +200 | +3.6% | 9,800 |
| 2017/04/25 | 5,500 | 5,650 | 5,490 | 5,520 | -70 | -1.3% | 7,900 |
| 2017/04/24 | 5,700 | 5,790 | 5,580 | 5,590 | -90 | -1.6% | 11,100 |
| 2017/04/21 | 5,600 | 5,770 | 5,570 | 5,680 | +70 | +1.2% | 9,700 |
| 2017/04/20 | 5,470 | 5,640 | 5,470 | 5,610 | +150 | +2.7% | 7,800 |
| 2017/04/19 | 5,420 | 5,630 | 5,420 | 5,460 | -30 | -0.5% | 8,900 |
| 2017/04/18 | 5,350 | 5,540 | 5,350 | 5,490 | +270 | +5.2% | 13,100 |
| 2017/04/17 | 5,130 | 5,260 | 5,090 | 5,220 | +50 | +1% | 8,200 |
| 2017/04/14 | 5,280 | 5,330 | 5,060 | 5,170 | -210 | -3.9% | 33,500 |
| 2017/04/13 | 5,270 | 5,650 | 5,200 | 5,380 | -490 | -8.3% | 49,800 |
| 2017/04/12 | 6,050 | 6,060 | 5,870 | 5,870 | -250 | -4.1% | 14,700 |
| 2017/04/11 | 6,180 | 6,180 | 6,070 | 6,120 | +40 | +0.7% | 5,900 |
| 2017/04/10 | 6,150 | 6,260 | 6,070 | 6,080 | -70 | -1.1% | 8,000 |
| 2017/04/07 | 6,140 | 6,230 | 6,050 | 6,150 | +20 | +0.3% | 10,100 |
| 2017/04/06 | 6,170 | 6,260 | 6,120 | 6,130 | -30 | -0.5% | 14,500 |
| 2017/04/05 | 6,150 | 6,300 | 6,150 | 6,160 | +10 | +0.2% | 10,600 |
| 2017/04/04 | 6,410 | 6,430 | 6,080 | 6,150 | -260 | -4.1% | 24,300 |
| 2017/04/03 | 6,190 | 6,460 | 6,190 | 6,410 | +220 | +3.6% | 13,300 |
| 2017/03/31 | 6,390 | 6,390 | 6,190 | 6,190 | ±0 | ±0% | 3,900 |
| 2017/03/30 | 6,300 | 6,380 | 6,160 | 6,190 | -110 | -1.7% | 11,500 |
| 2017/03/29 | 6,120 | 6,430 | 6,120 | 6,300 | +230 | +3.8% | 16,800 |
| 2017/03/28 | 6,070 | 6,150 | 6,070 | 6,070 | -30 | -0.5% | 9,000 |
| 2017/03/27 | 6,230 | 6,230 | 6,100 | 6,100 | -130 | -2.1% | 4,700 |
| 2017/03/24 | 6,160 | 6,290 | 6,110 | 6,230 | +70 | +1.1% | 7,800 |
| 2017/03/23 | 6,430 | 6,430 | 6,090 | 6,160 | -90 | -1.4% | 11,500 |
| 2017/03/22 | 6,120 | 6,340 | 6,120 | 6,250 | -70 | -1.1% | 7,500 |
| 2017/03/21 | 6,030 | 6,350 | 6,030 | 6,320 | +140 | +2.3% | 11,000 |
| 2017/03/17 | 6,380 | 6,380 | 6,060 | 6,180 | -170 | -2.7% | 15,000 |
| 2017/03/16 | 6,140 | 6,390 | 6,030 | 6,350 | +120 | +1.9% | 20,400 |
| 2017/03/15 | 6,560 | 6,590 | 6,230 | 6,230 | -340 | -5.2% | 31,200 |
| 2017/03/14 | 6,590 | 6,680 | 6,520 | 6,570 | -90 | -1.4% | 17,100 |
| 2017/03/13 | 7,050 | 7,050 | 6,610 | 6,660 | -320 | -4.6% | 63,600 |
| 2017/03/10 | 7,140 | 7,140 | 6,960 | 6,980 | -60 | -0.9% | 20,000 |
| 2017/03/09 | 7,140 | 7,210 | 6,990 | 7,040 | -30 | -0.4% | 26,000 |
| 2017/03/08 | 6,970 | 7,200 | 6,970 | 7,070 | +100 | +1.4% | 36,400 |
| 2017/03/07 | 7,300 | 7,450 | 6,860 | 6,970 | -240 | -3.3% | 112,000 |
| 2017/03/06 | 7,000 | 7,290 | 6,940 | 7,210 | +270 | +3.9% | 60,800 |
| 2017/03/03 | 6,850 | 7,030 | 6,830 | 6,940 | +90 | +1.3% | 20,300 |
| 2017/03/02 | 7,110 | 7,110 | 6,810 | 6,850 | -150 | -2.1% | 39,200 |
| 2017/03/01 | 7,100 | 7,220 | 6,920 | 7,000 | -170 | -2.4% | 46,300 |
| 2017/02/28 | 6,780 | 7,170 | 6,720 | 7,170 | +420 | +6.2% | 69,900 |
| 2017/02/27 | 6,850 | 6,850 | 6,590 | 6,750 | +50 | +0.7% | 26,000 |
| 2017/02/24 | 6,780 | 6,840 | 6,680 | 6,700 | -140 | -2% | 40,100 |
| 2017/02/23 | 7,030 | 7,220 | 6,780 | 6,840 | -210 | -3% | 70,500 |
| 2017/02/22 | 7,080 | 7,330 | 7,030 | 7,050 | -70 | -1% | 35,200 |
| 2017/02/21 | 7,400 | 7,430 | 7,010 | 7,120 | -260 | -3.5% | 47,500 |
| 2017/02/20 | 7,500 | 7,640 | 7,250 | 7,380 | -100 | -1.3% | 66,000 |
| 2017/02/17 | 7,210 | 7,540 | 6,920 | 7,480 | +190 | +2.6% | 83,400 |
| 2017/02/16 | 7,300 | 7,620 | 7,110 | 7,290 | +50 | +0.7% | 195,700 |
1851～
1900
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
