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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 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 |
| 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 |
1951～
2000
件表示中 / 2244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 | 71,000円 | +10.8% | +98.0% | 0.00% | 112.88倍 | 14.64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 |
| 蔵王産業 | 243,100円 | +10.1% | +21.1% | 4.11% | 17.87倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| 英 和 | 234,100円 | +2.9% | +2.3% | 3.42% | 7.56倍 | 0.88倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| ピクセル | 14,700円 | - | - | 0.00% | - | -101.38倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ＢＲＵＮＯ | 100,200円 | +2.4% | +236.8% | 0.40% | 16.77倍 | 2.76倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
市場注目の銘柄
チャート関連のコラム
