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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,058 | 1,099 | 1,058 | 1,099 | +42 | +4% | 700 |
| 2022/03/09 | 1,054 | 1,084 | 1,054 | 1,057 | -4 | -0.4% | 1,000 |
| 2022/03/08 | 1,080 | 1,080 | 1,061 | 1,061 | -19 | -1.8% | 600 |
| 2022/03/07 | 1,094 | 1,100 | 1,080 | 1,080 | -5 | -0.5% | 3,800 |
| 2022/03/04 | 1,086 | 1,088 | 1,085 | 1,085 | -3 | -0.3% | 600 |
| 2022/03/03 | 1,085 | 1,098 | 1,085 | 1,088 | +3 | +0.3% | 700 |
| 2022/03/02 | 1,091 | 1,098 | 1,080 | 1,085 | -5 | -0.5% | 1,700 |
| 2022/03/01 | 1,085 | 1,090 | 1,085 | 1,090 | +10 | +0.9% | 700 |
| 2022/02/28 | 1,076 | 1,080 | 1,076 | 1,080 | +6 | +0.6% | 1,100 |
| 2022/02/25 | 1,073 | 1,074 | 1,050 | 1,074 | +20 | +1.9% | 1,600 |
| 2022/02/24 | 1,087 | 1,087 | 1,054 | 1,054 | -9 | -0.8% | 1,200 |
| 2022/02/22 | 1,064 | 1,064 | 1,055 | 1,063 | +3 | +0.3% | 3,900 |
| 2022/02/21 | 1,069 | 1,080 | 1,060 | 1,060 | -39 | -3.5% | 3,300 |
| 2022/02/18 | 1,080 | 1,099 | 1,080 | 1,099 | +9 | +0.8% | 1,300 |
| 2022/02/17 | 1,083 | 1,090 | 1,083 | 1,090 | +7 | +0.6% | 400 |
| 2022/02/16 | 1,100 | 1,145 | 1,081 | 1,083 | -17 | -1.5% | 7,200 |
| 2022/02/15 | 1,080 | 1,101 | 1,075 | 1,100 | +23 | +2.1% | 700 |
| 2022/02/14 | 1,080 | 1,090 | 1,077 | 1,077 | -13 | -1.2% | 500 |
| 2022/02/10 | 1,088 | 1,100 | 1,070 | 1,090 | ±0 | ±0% | 800 |
| 2022/02/09 | 1,070 | 1,090 | 1,070 | 1,090 | +29 | +2.7% | 900 |
| 2022/02/08 | 1,061 | 1,061 | 1,061 | 1,061 | -19 | -1.8% | 100 |
| 2022/02/07 | 1,095 | 1,095 | 1,080 | 1,080 | +10 | +0.9% | 200 |
| 2022/02/04 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 600 |
| 2022/02/03 | 1,060 | 1,060 | 1,060 | 1,060 | -3 | -0.3% | 100 |
| 2022/02/02 | 1,063 | 1,063 | 1,063 | 1,063 | -11 | -1% | 300 |
| 2022/02/01 | 1,074 | 1,074 | 1,072 | 1,074 | +2 | +0.2% | 800 |
| 2022/01/31 | 1,055 | 1,072 | 1,052 | 1,072 | +17 | +1.6% | 600 |
| 2022/01/28 | 1,069 | 1,069 | 1,055 | 1,055 | ±0 | ±0% | 300 |
| 2022/01/27 | 1,060 | 1,069 | 1,055 | 1,055 | -5 | -0.5% | 1,200 |
| 2022/01/26 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 100 |
| 2022/01/25 | 1,070 | 1,070 | 1,060 | 1,060 | - | - | 900 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,075 | 1,075 | 1,075 | 1,075 | +5 | +0.5% | 200 |
| 2022/01/20 | 1,093 | 1,093 | 1,070 | 1,070 | ±0 | ±0% | 700 |
| 2022/01/19 | 1,099 | 1,099 | 1,070 | 1,070 | - | - | 2,600 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 1,086 | 1,094 | 1,086 | 1,086 | -7 | -0.6% | 1,300 |
| 2022/01/14 | 1,097 | 1,097 | 1,091 | 1,093 | +15 | +1.4% | 800 |
| 2022/01/13 | 1,090 | 1,090 | 1,078 | 1,078 | -14 | -1.3% | 1,100 |
| 2022/01/12 | 1,083 | 1,092 | 1,083 | 1,092 | +9 | +0.8% | 1,400 |
| 2022/01/11 | 1,081 | 1,083 | 1,081 | 1,083 | -25 | -2.3% | 1,300 |
| 2022/01/07 | 1,085 | 1,110 | 1,084 | 1,108 | +18 | +1.7% | 600 |
| 2022/01/06 | 1,087 | 1,090 | 1,080 | 1,090 | -1 | -0.1% | 1,800 |
| 2022/01/05 | 1,102 | 1,102 | 1,091 | 1,091 | -13 | -1.2% | 600 |
| 2022/01/04 | 1,130 | 1,130 | 1,079 | 1,104 | +30 | +2.8% | 1,700 |
| 2021/12/30 | 1,100 | 1,100 | 1,074 | 1,074 | - | - | 3,300 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,093 | 1,093 | 1,073 | 1,073 | +2 | +0.2% | 1,600 |
| 2021/12/27 | 1,085 | 1,085 | 1,071 | 1,071 | -9 | -0.8% | 1,500 |
| 2021/12/24 | 1,080 | 1,080 | 1,075 | 1,080 | +1 | +0.1% | 800 |
651～
700
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
