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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,042 | 1,045 | 1,042 | 1,045 | - | - | 600 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,043 | 1,045 | 1,043 | 1,045 | +2 | +0.2% | 800 |
| 2022/12/28 | 1,055 | 1,055 | 1,041 | 1,043 | +1 | +0.1% | 3,000 |
| 2022/12/27 | 1,050 | 1,053 | 1,042 | 1,042 | -4 | -0.4% | 5,900 |
| 2022/12/26 | 1,047 | 1,047 | 1,042 | 1,046 | -1 | -0.1% | 2,000 |
| 2022/12/23 | 1,050 | 1,050 | 1,047 | 1,047 | -3 | -0.3% | 600 |
| 2022/12/22 | 1,042 | 1,050 | 1,042 | 1,050 | +6 | +0.6% | 600 |
| 2022/12/21 | 1,044 | 1,050 | 1,044 | 1,044 | ±0 | ±0% | 800 |
| 2022/12/20 | 1,051 | 1,051 | 1,044 | 1,044 | -6 | -0.6% | 1,100 |
| 2022/12/19 | 1,046 | 1,050 | 1,046 | 1,050 | +5 | +0.5% | 600 |
| 2022/12/16 | 1,050 | 1,051 | 1,045 | 1,045 | -6 | -0.6% | 1,700 |
| 2022/12/15 | 1,051 | 1,051 | 1,044 | 1,051 | +1 | +0.1% | 3,000 |
| 2022/12/14 | 1,049 | 1,050 | 1,048 | 1,050 | +3 | +0.3% | 1,000 |
| 2022/12/13 | 1,047 | 1,047 | 1,045 | 1,047 | -3 | -0.3% | 1,500 |
| 2022/12/12 | 1,050 | 1,050 | 1,046 | 1,050 | ±0 | ±0% | 1,200 |
| 2022/12/09 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 1,000 |
| 2022/12/08 | 1,048 | 1,060 | 1,048 | 1,060 | +12 | +1.1% | 500 |
| 2022/12/07 | 1,050 | 1,050 | 1,048 | 1,048 | -2 | -0.2% | 300 |
| 2022/12/06 | 1,063 | 1,063 | 1,041 | 1,050 | -14 | -1.3% | 2,200 |
| 2022/12/05 | 1,064 | 1,064 | 1,064 | 1,064 | +10 | +0.9% | 500 |
| 2022/12/02 | 1,054 | 1,054 | 1,054 | 1,054 | +2 | +0.2% | 300 |
| 2022/12/01 | 1,052 | 1,052 | 1,052 | 1,052 | ±0 | ±0% | 500 |
| 2022/11/30 | 1,052 | 1,052 | 1,052 | 1,052 | - | - | 100 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,064 | 1,064 | 1,052 | 1,052 | -4 | -0.4% | 1,100 |
| 2022/11/25 | 1,055 | 1,057 | 1,055 | 1,056 | -17 | -1.6% | 1,400 |
| 2022/11/24 | 1,061 | 1,073 | 1,054 | 1,073 | +13 | +1.2% | 800 |
| 2022/11/22 | 1,070 | 1,074 | 1,060 | 1,060 | ±0 | ±0% | 700 |
| 2022/11/21 | 1,055 | 1,073 | 1,055 | 1,060 | -3 | -0.3% | 400 |
| 2022/11/18 | 1,064 | 1,069 | 1,063 | 1,063 | -1 | -0.1% | 300 |
| 2022/11/17 | 1,063 | 1,064 | 1,063 | 1,064 | -7 | -0.7% | 600 |
| 2022/11/16 | 1,086 | 1,086 | 1,071 | 1,071 | +3 | +0.3% | 1,700 |
| 2022/11/15 | 1,070 | 1,070 | 1,065 | 1,068 | +4 | +0.4% | 500 |
| 2022/11/14 | 1,084 | 1,084 | 1,064 | 1,064 | +7 | +0.7% | 600 |
| 2022/11/11 | 1,048 | 1,057 | 1,046 | 1,057 | - | - | 500 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,050 | 1,050 | 1,044 | 1,048 | -3 | -0.3% | 1,300 |
| 2022/11/07 | 1,051 | 1,051 | 1,049 | 1,051 | -5 | -0.5% | 700 |
| 2022/11/04 | 1,055 | 1,056 | 1,055 | 1,056 | -2 | -0.2% | 500 |
| 2022/11/02 | 1,058 | 1,058 | 1,058 | 1,058 | +3 | +0.3% | 100 |
| 2022/11/01 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 400 |
| 2022/10/31 | 1,051 | 1,069 | 1,051 | 1,055 | - | - | 3,000 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,060 | 1,063 | 1,058 | 1,063 | - | - | 300 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,054 | 1,066 | 1,054 | 1,066 | +12 | +1.1% | 2,000 |
| 2022/10/24 | 1,061 | 1,069 | 1,050 | 1,054 | -6 | -0.6% | 2,300 |
| 2022/10/21 | 1,060 | 1,060 | 1,060 | 1,060 | -10 | -0.9% | 200 |
451～
500
件表示中 / 3572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 | 100,400円 | +8.9% | -18.3% | 1.00% | 52.32倍 | 1.92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 | 264,000円 | -1.3% | -38.2% | 3.73% | 14.83倍 | 0.72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 |
| ホクリヨウ | 103,400円 | +1.5% | -38.3% | 3.87% | 9.11倍 | 0.71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 | 306,000円 | +0.6% | -7.5% | 0.33% | 63.47倍 | 2.44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 | 174,000円 | +3.3% | +136.8% | 2.87% | 18.67倍 | 1.72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
