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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,057 | 1,079 | 1,057 | 1,079 | +27 | +2.6% | 200 |
2021/12/22 | 1,076 | 1,076 | 1,052 | 1,052 | -8 | -0.8% | 700 |
2021/12/21 | 1,060 | 1,061 | 1,060 | 1,060 | -1 | -0.1% | 700 |
2021/12/20 | 1,061 | 1,061 | 1,061 | 1,061 | -28 | -2.6% | 100 |
2021/12/17 | 1,090 | 1,090 | 1,089 | 1,089 | -7 | -0.6% | 200 |
2021/12/16 | 1,099 | 1,099 | 1,070 | 1,096 | +10 | +0.9% | 2,900 |
2021/12/15 | 1,048 | 1,086 | 1,048 | 1,086 | +15 | +1.4% | 300 |
2021/12/14 | 1,071 | 1,071 | 1,071 | 1,071 | -7 | -0.6% | 200 |
2021/12/13 | 1,050 | 1,078 | 1,048 | 1,078 | +26 | +2.5% | 1,500 |
2021/12/10 | 1,060 | 1,060 | 1,051 | 1,052 | -3 | -0.3% | 600 |
2021/12/09 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 200 |
2021/12/08 | 1,051 | 1,052 | 1,050 | 1,050 | +5 | +0.5% | 1,500 |
2021/12/07 | 1,060 | 1,090 | 1,025 | 1,045 | -12 | -1.1% | 7,000 |
2021/12/06 | 1,075 | 1,075 | 1,057 | 1,057 | -13 | -1.2% | 400 |
2021/12/03 | 1,060 | 1,070 | 1,058 | 1,070 | -5 | -0.5% | 1,000 |
2021/12/02 | 1,080 | 1,080 | 1,075 | 1,075 | +12 | +1.1% | 800 |
2021/12/01 | 1,063 | 1,063 | 1,063 | 1,063 | - | - | 300 |
2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/29 | 1,053 | 1,080 | 1,053 | 1,073 | +20 | +1.9% | 1,400 |
2021/11/26 | 1,069 | 1,082 | 1,053 | 1,053 | -17 | -1.6% | 1,500 |
2021/11/25 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 600 |
2021/11/24 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 500 |
2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/19 | 1,088 | 1,088 | 1,070 | 1,070 | -28 | -2.6% | 700 |
2021/11/18 | 1,096 | 1,098 | 1,080 | 1,098 | +29 | +2.7% | 1,600 |
2021/11/17 | 1,090 | 1,090 | 1,069 | 1,069 | -26 | -2.4% | 600 |
2021/11/16 | 1,095 | 1,095 | 1,095 | 1,095 | +5 | +0.5% | 700 |
2021/11/15 | 1,086 | 1,090 | 1,086 | 1,090 | +22 | +2.1% | 1,300 |
2021/11/12 | 1,083 | 1,087 | 1,068 | 1,068 | -2 | -0.2% | 300 |
2021/11/11 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 300 |
2021/11/10 | 1,097 | 1,097 | 1,070 | 1,070 | -2 | -0.2% | 500 |
2021/11/09 | 1,081 | 1,093 | 1,072 | 1,072 | - | - | 900 |
2021/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/05 | 1,082 | 1,082 | 1,081 | 1,081 | -19 | -1.7% | 300 |
2021/11/04 | 1,073 | 1,100 | 1,073 | 1,100 | +27 | +2.5% | 800 |
2021/11/02 | 1,110 | 1,110 | 1,073 | 1,073 | -22 | -2% | 1,300 |
2021/11/01 | 1,098 | 1,100 | 1,095 | 1,095 | -3 | -0.3% | 1,600 |
2021/10/29 | 1,127 | 1,127 | 1,097 | 1,098 | -15 | -1.3% | 2,400 |
2021/10/28 | 1,113 | 1,113 | 1,113 | 1,113 | +29 | +2.7% | 1,000 |
2021/10/27 | 1,084 | 1,084 | 1,084 | 1,084 | -28 | -2.5% | 200 |
2021/10/26 | 1,112 | 1,112 | 1,112 | 1,112 | +30 | +2.8% | 200 |
2021/10/25 | 1,082 | 1,082 | 1,082 | 1,082 | -25 | -2.3% | 500 |
2021/10/22 | 1,128 | 1,128 | 1,093 | 1,107 | - | - | 1,500 |
2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/20 | 1,100 | 1,100 | 1,098 | 1,098 | -2 | -0.2% | 300 |
2021/10/19 | 1,091 | 1,100 | 1,091 | 1,100 | +9 | +0.8% | 500 |
2021/10/18 | 1,117 | 1,117 | 1,090 | 1,091 | -9 | -0.8% | 1,700 |
2021/10/15 | 1,099 | 1,100 | 1,085 | 1,100 | +2 | +0.2% | 600 |
2021/10/14 | 1,098 | 1,098 | 1,098 | 1,098 | +2 | +0.2% | 100 |
2021/10/13 | 1,096 | 1,096 | 1,096 | 1,096 | +11 | +1% | 300 |
701~
750
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