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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 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 |
| 2017/06/21 | 5,740 | 5,740 | 5,660 | 5,710 | +10 | +0.2% | 2,200 |
| 2017/06/20 | 5,730 | 5,740 | 5,670 | 5,700 | +30 | +0.5% | 3,000 |
| 2017/06/19 | 5,610 | 5,670 | 5,610 | 5,670 | +70 | +1.3% | 2,100 |
| 2017/06/16 | 5,630 | 5,650 | 5,600 | 5,600 | -30 | -0.5% | 4,000 |
| 2017/06/15 | 5,660 | 5,680 | 5,630 | 5,630 | ±0 | ±0% | 3,600 |
| 2017/06/14 | 5,690 | 5,760 | 5,630 | 5,630 | -20 | -0.4% | 8,600 |
| 2017/06/13 | 5,700 | 5,700 | 5,630 | 5,650 | +40 | +0.7% | 5,700 |
| 2017/06/12 | 5,730 | 5,750 | 5,610 | 5,610 | -150 | -2.6% | 9,500 |
| 2017/06/09 | 5,950 | 5,950 | 5,750 | 5,760 | -220 | -3.7% | 21,300 |
| 2017/06/08 | 5,910 | 5,980 | 5,800 | 5,980 | +90 | +1.5% | 16,200 |
| 2017/06/07 | 5,960 | 5,960 | 5,850 | 5,890 | -100 | -1.7% | 14,000 |
| 2017/06/06 | 6,040 | 6,060 | 5,900 | 5,990 | -50 | -0.8% | 5,400 |
| 2017/06/05 | 6,030 | 6,100 | 6,010 | 6,040 | -10 | -0.2% | 5,900 |
| 2017/06/02 | 6,060 | 6,070 | 6,020 | 6,050 | ±0 | ±0% | 5,300 |
| 2017/06/01 | 6,140 | 6,140 | 6,020 | 6,050 | -90 | -1.5% | 9,400 |
| 2017/05/31 | 6,120 | 6,170 | 6,090 | 6,140 | +10 | +0.2% | 4,800 |
| 2017/05/30 | 6,110 | 6,170 | 6,110 | 6,130 | +20 | +0.3% | 4,500 |
| 2017/05/29 | 6,190 | 6,190 | 6,110 | 6,110 | -40 | -0.7% | 6,400 |
| 2017/05/26 | 6,210 | 6,240 | 6,130 | 6,150 | -60 | -1% | 6,500 |
| 2017/05/25 | 6,220 | 6,270 | 6,200 | 6,210 | -80 | -1.3% | 7,200 |
| 2017/05/24 | 6,310 | 6,320 | 6,200 | 6,290 | -20 | -0.3% | 7,800 |
| 2017/05/23 | 6,380 | 6,410 | 6,300 | 6,310 | +30 | +0.5% | 14,400 |
| 2017/05/22 | 6,220 | 6,280 | 6,190 | 6,280 | +60 | +1% | 5,000 |
| 2017/05/19 | 6,250 | 6,290 | 6,130 | 6,220 | +40 | +0.6% | 8,500 |
| 2017/05/18 | 6,180 | 6,240 | 6,100 | 6,180 | -200 | -3.1% | 19,200 |
| 2017/05/17 | 6,480 | 6,480 | 6,310 | 6,380 | -130 | -2% | 18,800 |
| 2017/05/16 | 6,330 | 6,540 | 6,280 | 6,510 | +250 | +4% | 34,200 |
| 2017/05/15 | 6,250 | 6,290 | 6,140 | 6,260 | +50 | +0.8% | 12,600 |
| 2017/05/12 | 6,160 | 6,250 | 6,080 | 6,210 | +70 | +1.1% | 28,400 |
| 2017/05/11 | 6,130 | 6,160 | 6,120 | 6,140 | +10 | +0.2% | 4,700 |
| 2017/05/10 | 6,110 | 6,150 | 6,100 | 6,130 | ±0 | ±0% | 5,700 |
| 2017/05/09 | 6,150 | 6,160 | 6,090 | 6,130 | +20 | +0.3% | 6,400 |
| 2017/05/08 | 6,150 | 6,170 | 6,080 | 6,110 | +40 | +0.7% | 13,200 |
| 2017/05/02 | 6,150 | 6,240 | 6,050 | 6,070 | +70 | +1.2% | 28,800 |
| 2017/05/01 | 6,060 | 6,140 | 5,990 | 6,000 | -160 | -2.6% | 33,300 |
| 2017/04/28 | 6,460 | 6,510 | 6,100 | 6,160 | -490 | -7.4% | 98,500 |
| 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 |
1901～
1950
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
