秋川牧園の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,018 | 1,018 | 1,011 | 1,012 | -2 | -0.2% | 1,300 |
| 2025/08/21 | 1,017 | 1,017 | 1,012 | 1,014 | +1 | +0.1% | 1,300 |
| 2025/08/20 | 1,013 | 1,013 | 1,013 | 1,013 | -4 | -0.4% | 800 |
| 2025/08/19 | 1,019 | 1,019 | 1,011 | 1,017 | +7 | +0.7% | 3,000 |
| 2025/08/18 | 1,022 | 1,022 | 1,010 | 1,010 | -3 | -0.3% | 4,600 |
| 2025/08/15 | 1,040 | 1,040 | 1,006 | 1,013 | -59 | -5.5% | 11,600 |
| 2025/08/14 | 1,023 | 1,072 | 1,020 | 1,072 | +58 | +5.7% | 11,500 |
| 2025/08/13 | 1,040 | 1,040 | 999 | 1,014 | -26 | -2.5% | 11,500 |
| 2025/08/12 | 1,042 | 1,042 | 1,022 | 1,040 | +11 | +1.1% | 3,100 |
| 2025/08/08 | 1,029 | 1,040 | 1,022 | 1,029 | ±0 | ±0% | 5,700 |
| 2025/08/07 | 1,021 | 1,029 | 1,021 | 1,029 | ±0 | ±0% | 1,400 |
| 2025/08/06 | 1,020 | 1,030 | 1,020 | 1,029 | +10 | +1% | 700 |
| 2025/08/05 | 1,020 | 1,029 | 1,017 | 1,019 | -10 | -1% | 1,000 |
| 2025/08/04 | 1,022 | 1,040 | 1,022 | 1,029 | +6 | +0.6% | 2,100 |
| 2025/08/01 | 1,025 | 1,025 | 1,023 | 1,023 | -9 | -0.9% | 1,100 |
| 2025/07/31 | 1,016 | 1,032 | 1,016 | 1,032 | +16 | +1.6% | 1,000 |
| 2025/07/30 | 1,039 | 1,039 | 1,014 | 1,016 | -24 | -2.3% | 2,200 |
| 2025/07/29 | 1,027 | 1,040 | 1,027 | 1,040 | ±0 | ±0% | 2,300 |
| 2025/07/28 | 1,050 | 1,050 | 1,038 | 1,040 | +3 | +0.3% | 2,700 |
| 2025/07/25 | 1,006 | 1,037 | 1,006 | 1,037 | +28 | +2.8% | 2,700 |
| 2025/07/24 | 1,014 | 1,044 | 1,006 | 1,009 | -6 | -0.6% | 3,000 |
| 2025/07/23 | 1,004 | 1,015 | 1,004 | 1,015 | +12 | +1.2% | 300 |
| 2025/07/22 | 1,005 | 1,014 | 1,003 | 1,003 | -11 | -1.1% | 1,400 |
| 2025/07/18 | 1,013 | 1,014 | 990 | 1,014 | ±0 | ±0% | 3,400 |
| 2025/07/17 | 1,028 | 1,028 | 1,003 | 1,014 | -9 | -0.9% | 2,500 |
| 2025/07/16 | 1,016 | 1,046 | 1,001 | 1,023 | +14 | +1.4% | 10,100 |
| 2025/07/15 | 1,009 | 1,009 | 1,000 | 1,009 | ±0 | ±0% | 1,100 |
| 2025/07/14 | 1,005 | 1,010 | 997 | 1,009 | +19 | +1.9% | 2,200 |
| 2025/07/11 | 986 | 1,010 | 983 | 990 | +4 | +0.4% | 7,200 |
| 2025/07/10 | 986 | 986 | 980 | 986 | +5 | +0.5% | 1,100 |
| 2025/07/09 | 983 | 987 | 981 | 981 | - | - | 700 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 986 | 989 | 983 | 983 | ±0 | ±0% | 900 |
| 2025/07/04 | 979 | 983 | 979 | 983 | ±0 | ±0% | 1,800 |
| 2025/07/03 | 981 | 983 | 981 | 983 | +2 | +0.2% | 700 |
| 2025/07/02 | 981 | 983 | 979 | 981 | -3 | -0.3% | 2,400 |
| 2025/07/01 | 986 | 986 | 984 | 984 | +1 | +0.1% | 1,000 |
| 2025/06/30 | 980 | 985 | 980 | 983 | -3 | -0.3% | 2,200 |
| 2025/06/27 | 994 | 994 | 985 | 986 | +4 | +0.4% | 1,400 |
| 2025/06/26 | 982 | 985 | 982 | 982 | -5 | -0.5% | 1,000 |
| 2025/06/25 | 993 | 993 | 984 | 987 | +4 | +0.4% | 900 |
| 2025/06/24 | 982 | 990 | 982 | 983 | ±0 | ±0% | 400 |
| 2025/06/23 | 984 | 985 | 983 | 983 | -1 | -0.1% | 800 |
| 2025/06/20 | 984 | 984 | 984 | 984 | -2 | -0.2% | 100 |
| 2025/06/19 | 983 | 1,018 | 983 | 986 | +5 | +0.5% | 4,400 |
| 2025/06/18 | 986 | 986 | 981 | 981 | -2 | -0.2% | 400 |
| 2025/06/17 | 979 | 983 | 979 | 983 | -5 | -0.5% | 600 |
| 2025/06/16 | 988 | 988 | 979 | 988 | +8 | +0.8% | 1,700 |
| 2025/06/13 | 973 | 980 | 970 | 980 | ±0 | ±0% | 5,400 |
| 2025/06/12 | 981 | 982 | 980 | 980 | -1 | -0.1% | 900 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「秋川牧園」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 |
|---|---|---|---|---|---|---|---|---|
| 秋川牧園 | 101,200円 | +5.1% | +135.3% | 0.99% | 60.27倍 | 1.93倍 |
|
無農薬・無投薬の食肉、鶏卵、牛乳等を製造販売。主力の生協経由に加えて直販宅配を強化 |
| アクシーズ | 306,500円 | +0.3% | -5.6% | 3.67% | 12.29倍 | 0.80倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| カネコ種 | 142,100円 | +3.1% | +20.0% | 2.67% | 10.56倍 | 0.63倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| ベルグアース | 300,500円 | +4.3% | - | 0.33% | 32.06倍 | 2.41倍 |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
| ホーブ | 180,000円 | +6.0% | +41.0% | 2.78% | 33.44倍 | 1.81倍 |
|
夏秋は自社品種、冬は仕入れたイチゴ果実を大手洋菓子メーカー等に販売。種馬鈴薯も手がける |
市場注目の銘柄
チャート関連のコラム
