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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 6,300 | 6,380 | 6,160 | 6,190 | -110 | -1.7% | 11,500 |
| 2017/03/29 | 6,120 | 6,430 | 6,120 | 6,300 | +230 | +3.8% | 16,800 |
| 2017/03/28 | 6,070 | 6,150 | 6,070 | 6,070 | -30 | -0.5% | 9,000 |
| 2017/03/27 | 6,230 | 6,230 | 6,100 | 6,100 | -130 | -2.1% | 4,700 |
| 2017/03/24 | 6,160 | 6,290 | 6,110 | 6,230 | +70 | +1.1% | 7,800 |
| 2017/03/23 | 6,430 | 6,430 | 6,090 | 6,160 | -90 | -1.4% | 11,500 |
| 2017/03/22 | 6,120 | 6,340 | 6,120 | 6,250 | -70 | -1.1% | 7,500 |
| 2017/03/21 | 6,030 | 6,350 | 6,030 | 6,320 | +140 | +2.3% | 11,000 |
| 2017/03/17 | 6,380 | 6,380 | 6,060 | 6,180 | -170 | -2.7% | 15,000 |
| 2017/03/16 | 6,140 | 6,390 | 6,030 | 6,350 | +120 | +1.9% | 20,400 |
| 2017/03/15 | 6,560 | 6,590 | 6,230 | 6,230 | -340 | -5.2% | 31,200 |
| 2017/03/14 | 6,590 | 6,680 | 6,520 | 6,570 | -90 | -1.4% | 17,100 |
| 2017/03/13 | 7,050 | 7,050 | 6,610 | 6,660 | -320 | -4.6% | 63,600 |
| 2017/03/10 | 7,140 | 7,140 | 6,960 | 6,980 | -60 | -0.9% | 20,000 |
| 2017/03/09 | 7,140 | 7,210 | 6,990 | 7,040 | -30 | -0.4% | 26,000 |
| 2017/03/08 | 6,970 | 7,200 | 6,970 | 7,070 | +100 | +1.4% | 36,400 |
| 2017/03/07 | 7,300 | 7,450 | 6,860 | 6,970 | -240 | -3.3% | 112,000 |
| 2017/03/06 | 7,000 | 7,290 | 6,940 | 7,210 | +270 | +3.9% | 60,800 |
| 2017/03/03 | 6,850 | 7,030 | 6,830 | 6,940 | +90 | +1.3% | 20,300 |
| 2017/03/02 | 7,110 | 7,110 | 6,810 | 6,850 | -150 | -2.1% | 39,200 |
| 2017/03/01 | 7,100 | 7,220 | 6,920 | 7,000 | -170 | -2.4% | 46,300 |
| 2017/02/28 | 6,780 | 7,170 | 6,720 | 7,170 | +420 | +6.2% | 69,900 |
| 2017/02/27 | 6,850 | 6,850 | 6,590 | 6,750 | +50 | +0.7% | 26,000 |
| 2017/02/24 | 6,780 | 6,840 | 6,680 | 6,700 | -140 | -2% | 40,100 |
| 2017/02/23 | 7,030 | 7,220 | 6,780 | 6,840 | -210 | -3% | 70,500 |
| 2017/02/22 | 7,080 | 7,330 | 7,030 | 7,050 | -70 | -1% | 35,200 |
| 2017/02/21 | 7,400 | 7,430 | 7,010 | 7,120 | -260 | -3.5% | 47,500 |
| 2017/02/20 | 7,500 | 7,640 | 7,250 | 7,380 | -100 | -1.3% | 66,000 |
| 2017/02/17 | 7,210 | 7,540 | 6,920 | 7,480 | +190 | +2.6% | 83,400 |
| 2017/02/16 | 7,300 | 7,620 | 7,110 | 7,290 | +50 | +0.7% | 195,700 |
| 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 |
2051～
2100
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 | 71,600円 | +10.8% | +98.0% | 0.00% | 113.83倍 | 14.76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
