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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 980 | 1,001 | 980 | 980 | -1 | -0.1% | 2,800 |
| 2025/05/21 | 981 | 989 | 981 | 981 | -1 | -0.1% | 1,700 |
| 2025/05/20 | 993 | 997 | 976 | 982 | -12 | -1.2% | 8,300 |
| 2025/05/19 | 986 | 1,034 | 980 | 994 | +12 | +1.2% | 21,300 |
| 2025/05/16 | 981 | 990 | 976 | 982 | +5 | +0.5% | 3,600 |
| 2025/05/15 | 984 | 989 | 977 | 977 | -5 | -0.5% | 6,100 |
| 2025/05/14 | 986 | 986 | 981 | 982 | -14 | -1.4% | 4,000 |
| 2025/05/13 | 995 | 996 | 987 | 996 | +1 | +0.1% | 1,000 |
| 2025/05/12 | 994 | 996 | 986 | 995 | +11 | +1.1% | 900 |
| 2025/05/09 | 989 | 989 | 983 | 984 | -5 | -0.5% | 2,400 |
| 2025/05/08 | 992 | 992 | 989 | 989 | -4 | -0.4% | 4,200 |
| 2025/05/07 | 994 | 996 | 993 | 993 | +1 | +0.1% | 1,600 |
| 2025/05/02 | 1,005 | 1,005 | 992 | 992 | -10 | -1% | 3,700 |
| 2025/05/01 | 998 | 1,002 | 993 | 1,002 | +8 | +0.8% | 2,400 |
| 2025/04/30 | 1,002 | 1,002 | 994 | 994 | -7 | -0.7% | 3,700 |
| 2025/04/28 | 1,008 | 1,011 | 992 | 1,001 | +4 | +0.4% | 7,200 |
| 2025/04/25 | 1,007 | 1,105 | 985 | 997 | -10 | -1% | 62,300 |
| 2025/04/24 | 1,021 | 1,042 | 1,007 | 1,007 | -20 | -1.9% | 7,700 |
| 2025/04/23 | 1,051 | 1,100 | 1,017 | 1,027 | -5 | -0.5% | 16,400 |
| 2025/04/22 | 1,089 | 1,250 | 995 | 1,032 | -27 | -2.5% | 155,800 |
| 2025/04/21 | 1,006 | 1,240 | 1,002 | 1,059 | +59 | +5.9% | 108,400 |
| 2025/04/18 | 1,008 | 1,029 | 994 | 1,000 | -1 | -0.1% | 4,100 |
| 2025/04/17 | 973 | 1,097 | 971 | 1,001 | +32 | +3.3% | 119,100 |
| 2025/04/16 | 975 | 1,124 | 964 | 969 | -5 | -0.5% | 155,500 |
| 2025/04/15 | 968 | 974 | 968 | 974 | - | - | 900 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 965 | 965 | 951 | 959 | -9 | -0.9% | 2,100 |
| 2025/04/10 | 977 | 977 | 961 | 968 | +3 | +0.3% | 700 |
| 2025/04/09 | 968 | 968 | 950 | 965 | -15 | -1.5% | 1,400 |
| 2025/04/08 | 975 | 984 | 931 | 980 | +20 | +2.1% | 5,300 |
| 2025/04/07 | 969 | 969 | 960 | 960 | -11 | -1.1% | 4,200 |
| 2025/04/04 | 985 | 1,140 | 951 | 971 | -19 | -1.9% | 55,500 |
| 2025/04/03 | 996 | 998 | 990 | 990 | -6 | -0.6% | 4,200 |
| 2025/04/02 | 1,009 | 1,086 | 995 | 996 | -14 | -1.4% | 17,900 |
| 2025/04/01 | 1,018 | 1,018 | 1,002 | 1,010 | -8 | -0.8% | 700 |
| 2025/03/31 | 1,004 | 1,021 | 1,000 | 1,018 | +8 | +0.8% | 3,100 |
| 2025/03/28 | 1,010 | 1,010 | 995 | 1,010 | -14 | -1.4% | 1,000 |
| 2025/03/27 | 1,024 | 1,026 | 1,024 | 1,024 | -2 | -0.2% | 1,400 |
| 2025/03/26 | 1,029 | 1,029 | 1,026 | 1,026 | -10 | -1% | 2,200 |
| 2025/03/25 | 1,030 | 1,043 | 1,024 | 1,036 | +13 | +1.3% | 1,800 |
| 2025/03/24 | 1,037 | 1,038 | 1,023 | 1,023 | -2 | -0.2% | 2,600 |
| 2025/03/21 | 1,022 | 1,025 | 1,022 | 1,025 | -13 | -1.3% | 400 |
| 2025/03/19 | 1,019 | 1,038 | 1,015 | 1,038 | +20 | +2% | 1,800 |
| 2025/03/18 | 1,019 | 1,019 | 1,018 | 1,018 | -6 | -0.6% | 600 |
| 2025/03/17 | 1,024 | 1,024 | 1,024 | 1,024 | -6 | -0.6% | 1,100 |
| 2025/03/14 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 300 |
| 2025/03/13 | 1,039 | 1,040 | 1,017 | 1,040 | +2 | +0.2% | 1,400 |
| 2025/03/12 | 1,031 | 1,040 | 1,025 | 1,038 | +1 | +0.1% | 2,300 |
| 2025/03/11 | 1,011 | 1,037 | 1,011 | 1,037 | +26 | +2.6% | 900 |
| 2025/03/10 | 1,025 | 1,038 | 1,010 | 1,011 | -4 | -0.4% | 1,900 |
1～
50
件表示中 / 3704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 | 98,000円 | +5.1% | +135.3% | 1.02% | 58.37倍 | 1.88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 |
| カネコ種 | 140,800円 | +3.1% | +11.5% | 2.70% | 13.10倍 | 0.65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 |
| ホクリヨウ | 142,900円 | +6.3% | +11.4% | 3.50% | 8.17倍 | 0.85倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
| ベルグアース | 287,800円 | +4.3% | - | 0.35% | 30.71倍 | 2.23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 | - | -4.3% | +65.8% | - | - | - |
|
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
