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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 6,640 | 7,300 | 6,600 | 7,240 | +660 | +10% | 172,900 |
| 2017/02/14 | 6,690 | 6,760 | 6,480 | 6,580 | -70 | -1.1% | 43,700 |
| 2017/02/13 | 6,480 | 6,680 | 6,410 | 6,650 | +180 | +2.8% | 41,300 |
| 2017/02/10 | 6,400 | 6,560 | 6,380 | 6,470 | +70 | +1.1% | 35,700 |
| 2017/02/09 | 6,650 | 6,740 | 6,350 | 6,400 | -290 | -4.3% | 69,400 |
| 2017/02/08 | 6,510 | 6,750 | 6,400 | 6,690 | +210 | +3.2% | 109,000 |
| 2017/02/07 | 6,170 | 6,900 | 6,170 | 6,480 | +310 | +5% | 164,500 |
| 2017/02/06 | 6,150 | 6,420 | 6,100 | 6,170 | +100 | +1.6% | 47,300 |
| 2017/02/03 | 6,500 | 6,520 | 6,030 | 6,070 | -330 | -5.2% | 71,800 |
| 2017/02/02 | 6,140 | 6,400 | 6,010 | 6,400 | +440 | +7.4% | 86,900 |
| 2017/02/01 | 6,100 | 6,280 | 5,830 | 5,960 | -40 | -0.7% | 66,500 |
| 2017/01/31 | 5,700 | 6,160 | 5,640 | 6,000 | +340 | +6% | 128,600 |
| 2017/01/30 | 5,560 | 5,700 | 5,560 | 5,660 | +130 | +2.4% | 18,500 |
| 2017/01/27 | 5,610 | 5,650 | 5,520 | 5,530 | -80 | -1.4% | 11,400 |
| 2017/01/26 | 5,540 | 5,640 | 5,480 | 5,610 | +90 | +1.6% | 18,700 |
| 2017/01/25 | 5,530 | 5,590 | 5,450 | 5,520 | ±0 | ±0% | 9,500 |
| 2017/01/24 | 5,680 | 5,710 | 5,490 | 5,520 | -160 | -2.8% | 21,400 |
| 2017/01/23 | 5,420 | 5,740 | 5,420 | 5,680 | +310 | +5.8% | 36,300 |
| 2017/01/20 | 5,400 | 5,400 | 5,300 | 5,370 | -60 | -1.1% | 13,200 |
| 2017/01/19 | 5,490 | 5,520 | 5,420 | 5,430 | -40 | -0.7% | 6,700 |
| 2017/01/18 | 5,530 | 5,550 | 5,430 | 5,470 | -70 | -1.3% | 8,100 |
| 2017/01/17 | 5,360 | 5,570 | 5,360 | 5,540 | +100 | +1.8% | 14,000 |
| 2017/01/16 | 5,560 | 5,680 | 5,410 | 5,440 | -80 | -1.4% | 28,200 |
| 2017/01/13 | 5,090 | 5,530 | 5,090 | 5,520 | +210 | +4% | 35,200 |
| 2017/01/12 | 5,400 | 5,440 | 5,300 | 5,310 | -110 | -2% | 16,600 |
| 2017/01/11 | 5,550 | 5,560 | 5,420 | 5,420 | -110 | -2% | 17,200 |
| 2017/01/10 | 5,600 | 5,630 | 5,390 | 5,530 | +90 | +1.7% | 32,000 |
| 2017/01/06 | 5,310 | 5,470 | 5,310 | 5,440 | +30 | +0.6% | 26,700 |
| 2017/01/05 | 5,400 | 5,570 | 5,400 | 5,410 | -100 | -1.8% | 43,800 |
| 2017/01/04 | 5,550 | 5,680 | 5,470 | 5,510 | -90 | -1.6% | 35,000 |
| 2016/12/30 | 5,610 | 5,940 | 5,580 | 5,600 | -100 | -1.8% | 63,600 |
| 2016/12/29 | 5,700 | 5,750 | 5,510 | 5,700 | -70 | -1.2% | 53,000 |
| 2016/12/28 | 5,460 | 5,850 | 5,460 | 5,770 | +280 | +5.1% | 85,400 |
| 2016/12/27 | 5,280 | 5,550 | 5,200 | 5,490 | +210 | +4% | 70,400 |
| 2016/12/26 | 5,090 | 5,280 | 5,040 | 5,280 | +250 | +5% | 45,300 |
| 2016/12/22 | 4,980 | 5,140 | 4,940 | 5,030 | +120 | +2.4% | 52,500 |
| 2016/12/21 | 5,200 | 5,270 | 4,900 | 4,910 | -280 | -5.4% | 74,000 |
| 2016/12/20 | 4,950 | 5,190 | 4,895 | 5,190 | +295 | +6% | 61,400 |
| 2016/12/19 | 4,780 | 4,935 | 4,700 | 4,895 | +300 | +6.5% | 62,800 |
| 2016/12/16 | 4,620 | 4,695 | 4,595 | 4,595 | +15 | +0.3% | 22,600 |
| 2016/12/15 | 4,660 | 4,735 | 4,550 | 4,580 | +35 | +0.8% | 30,200 |
| 2016/12/14 | 4,645 | 4,695 | 4,490 | 4,545 | -85 | -1.8% | 42,000 |
| 2016/12/13 | 4,350 | 4,950 | 4,350 | 4,630 | +310 | +7.2% | 140,900 |
| 2016/12/12 | 4,055 | 4,320 | 4,045 | 4,320 | +265 | +6.5% | 45,200 |
| 2016/12/09 | 4,020 | 4,100 | 4,020 | 4,055 | -10 | -0.2% | 18,200 |
| 2016/12/08 | 4,195 | 4,195 | 4,035 | 4,065 | -130 | -3.1% | 22,800 |
| 2016/12/07 | 4,300 | 4,300 | 4,170 | 4,195 | -120 | -2.8% | 17,200 |
| 2016/12/06 | 4,320 | 4,345 | 4,315 | 4,315 | -5 | -0.1% | 7,300 |
| 2016/12/05 | 4,415 | 4,420 | 4,300 | 4,320 | -75 | -1.7% | 18,400 |
| 2016/12/02 | 4,545 | 4,625 | 4,315 | 4,395 | -180 | -3.9% | 29,200 |
1901～
1950
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
