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 |
|---|---|---|---|---|---|---|---|
| 2017/02/03 | 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 |
| 2016/12/01 | 4,635 | 4,670 | 4,485 | 4,575 | -85 | -1.8% | 35,600 |
| 2016/11/30 | 4,750 | 4,750 | 4,650 | 4,660 | -35 | -0.7% | 7,900 |
| 2016/11/29 | 4,730 | 4,740 | 4,665 | 4,695 | +10 | +0.2% | 9,300 |
| 2016/11/28 | 4,625 | 4,750 | 4,625 | 4,685 | -10 | -0.2% | 7,100 |
| 2016/11/25 | 4,775 | 4,810 | 4,695 | 4,695 | -120 | -2.5% | 13,000 |
| 2016/11/24 | 4,855 | 4,905 | 4,815 | 4,815 | -70 | -1.4% | 9,300 |
| 2016/11/22 | 4,900 | 4,920 | 4,855 | 4,885 | -15 | -0.3% | 5,600 |
| 2016/11/21 | 4,940 | 4,940 | 4,870 | 4,900 | -45 | -0.9% | 9,600 |
2001～
2050
件表示中 / 2156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 | 32,200円 | +1.1% | +8.9% | 0.00% | 93.60倍 | 6.80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 |
| デンキョーＧ | 110,300円 | +2.6% | - | 3.63% | 21.52倍 | 0.25倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| オータケ | 169,200円 | - | - | 2.07% | 8.49倍 | 0.44倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| ＭＥＲＦ | 49,000円 | -5.9% | -57.7% | 4.08% | 23.57倍 | 0.73倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| タカショー | 39,900円 | +9.3% | +388.0% | 1.25% | 55.11倍 | 0.53倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
市場注目の銘柄
チャート関連のコラム
