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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 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 |
2001～
2050
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 | 71,200円 | +10.8% | +98.0% | 0.00% | 113.20倍 | 14.68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
