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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,052 | 1,052 | 1,052 | 1,052 | -23 | -2.1% | 100 |
| 2022/05/25 | 1,075 | 1,075 | 1,075 | 1,075 | +25 | +2.4% | 100 |
| 2022/05/24 | 1,060 | 1,060 | 1,049 | 1,050 | - | - | 600 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 1,078 | 1,078 | 1,077 | 1,077 | -2 | -0.2% | 300 |
| 2022/05/19 | 1,050 | 1,079 | 1,050 | 1,079 | +26 | +2.5% | 600 |
| 2022/05/18 | 1,053 | 1,065 | 1,050 | 1,053 | -8 | -0.8% | 1,700 |
| 2022/05/17 | 1,068 | 1,068 | 1,061 | 1,061 | -8 | -0.7% | 1,100 |
| 2022/05/16 | 1,070 | 1,070 | 1,053 | 1,069 | +4 | +0.4% | 1,200 |
| 2022/05/13 | 1,052 | 1,065 | 1,050 | 1,065 | +15 | +1.4% | 1,700 |
| 2022/05/12 | 1,065 | 1,065 | 1,050 | 1,050 | -15 | -1.4% | 2,600 |
| 2022/05/11 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 700 |
| 2022/05/10 | 1,057 | 1,069 | 1,057 | 1,060 | +3 | +0.3% | 1,300 |
| 2022/05/09 | 1,057 | 1,057 | 1,057 | 1,057 | +1 | +0.1% | 100 |
| 2022/05/06 | 1,050 | 1,057 | 1,050 | 1,056 | -26 | -2.4% | 1,600 |
| 2022/05/02 | 1,060 | 1,090 | 1,060 | 1,082 | +22 | +2.1% | 400 |
| 2022/04/28 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 200 |
| 2022/04/27 | 1,055 | 1,060 | 1,055 | 1,060 | - | - | 400 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,049 | 1,060 | 1,049 | 1,060 | ±0 | ±0% | 800 |
| 2022/04/22 | 1,058 | 1,060 | 1,056 | 1,060 | -5 | -0.5% | 600 |
| 2022/04/21 | 1,060 | 1,065 | 1,060 | 1,065 | +12 | +1.1% | 800 |
| 2022/04/20 | 1,085 | 1,085 | 1,053 | 1,053 | -32 | -2.9% | 3,800 |
| 2022/04/19 | 1,074 | 1,085 | 1,074 | 1,085 | +5 | +0.5% | 700 |
| 2022/04/18 | 1,082 | 1,082 | 1,063 | 1,080 | ±0 | ±0% | 1,100 |
| 2022/04/15 | 1,080 | 1,080 | 1,079 | 1,080 | ±0 | ±0% | 500 |
| 2022/04/14 | 1,061 | 1,080 | 1,061 | 1,080 | +5 | +0.5% | 500 |
| 2022/04/13 | 1,070 | 1,075 | 1,070 | 1,075 | +23 | +2.2% | 600 |
| 2022/04/12 | 1,069 | 1,069 | 1,052 | 1,052 | -8 | -0.8% | 1,400 |
| 2022/04/11 | 1,060 | 1,060 | 1,051 | 1,060 | ±0 | ±0% | 2,800 |
| 2022/04/08 | 1,079 | 1,079 | 1,060 | 1,060 | -4 | -0.4% | 200 |
| 2022/04/07 | 1,065 | 1,065 | 1,064 | 1,064 | - | - | 300 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 1,084 | 1,084 | 1,080 | 1,080 | +1 | +0.1% | 200 |
| 2022/04/04 | 1,062 | 1,079 | 1,058 | 1,079 | +5 | +0.5% | 2,100 |
| 2022/04/01 | 1,062 | 1,074 | 1,062 | 1,074 | -4 | -0.4% | 300 |
| 2022/03/31 | 1,078 | 1,078 | 1,078 | 1,078 | +5 | +0.5% | 500 |
| 2022/03/30 | 1,063 | 1,073 | 1,061 | 1,073 | -28 | -2.5% | 1,200 |
| 2022/03/29 | 1,115 | 1,119 | 1,100 | 1,101 | -18 | -1.6% | 3,000 |
| 2022/03/28 | 1,117 | 1,119 | 1,091 | 1,119 | +21 | +1.9% | 6,600 |
| 2022/03/25 | 1,090 | 1,110 | 1,090 | 1,098 | +7 | +0.6% | 2,200 |
| 2022/03/24 | 1,091 | 1,091 | 1,091 | 1,091 | -5 | -0.5% | 300 |
| 2022/03/23 | 1,096 | 1,100 | 1,095 | 1,096 | -4 | -0.4% | 1,200 |
| 2022/03/22 | 1,101 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 800 |
| 2022/03/18 | 1,090 | 1,108 | 1,090 | 1,101 | +11 | +1% | 300 |
| 2022/03/17 | 1,108 | 1,108 | 1,087 | 1,090 | -18 | -1.6% | 1,100 |
| 2022/03/16 | 1,109 | 1,109 | 1,108 | 1,108 | +1 | +0.1% | 800 |
| 2022/03/15 | 1,110 | 1,110 | 1,082 | 1,107 | +18 | +1.7% | 1,600 |
| 2022/03/14 | 1,080 | 1,096 | 1,070 | 1,089 | - | - | 700 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
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
