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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 300 |
| 2022/06/20 | 1,070 | 1,070 | 1,051 | 1,051 | -14 | -1.3% | 2,900 |
| 2022/06/17 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 100 |
| 2022/06/16 | 1,070 | 1,070 | 1,065 | 1,065 | +6 | +0.6% | 1,200 |
| 2022/06/15 | 1,056 | 1,059 | 1,055 | 1,059 | +3 | +0.3% | 500 |
| 2022/06/14 | 1,058 | 1,060 | 1,056 | 1,056 | -11 | -1% | 500 |
| 2022/06/13 | 1,069 | 1,069 | 1,052 | 1,067 | +14 | +1.3% | 1,200 |
| 2022/06/10 | 1,052 | 1,053 | 1,050 | 1,053 | +3 | +0.3% | 700 |
| 2022/06/09 | 1,055 | 1,070 | 1,050 | 1,050 | -4 | -0.4% | 1,500 |
| 2022/06/08 | 1,054 | 1,054 | 1,054 | 1,054 | ±0 | ±0% | 600 |
| 2022/06/07 | 1,058 | 1,064 | 1,054 | 1,054 | - | - | 400 |
| 2022/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/03 | 1,058 | 1,058 | 1,058 | 1,058 | +3 | +0.3% | 200 |
| 2022/06/02 | 1,050 | 1,068 | 1,050 | 1,055 | -15 | -1.4% | 1,200 |
| 2022/06/01 | 1,055 | 1,070 | 1,054 | 1,070 | - | - | 1,500 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,068 | 1,070 | 1,051 | 1,055 | -1 | -0.1% | 1,500 |
| 2022/05/27 | 1,065 | 1,065 | 1,056 | 1,056 | +4 | +0.4% | 500 |
| 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 |
751～
800
件表示中 / 3740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 | 99,000円 | +5.1% | +135.3% | 1.01% | 58.96倍 | 1.89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 | 287,400円 | +0.3% | -15.7% | 3.43% | 13.45倍 | 0.78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 | 163,500円 | +6.3% | +11.4% | 3.06% | 9.34倍 | 0.98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 | 293,400円 | +4.3% | - | 0.34% | 31.30倍 | 2.36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 | 191,000円 | -4.3% | +65.8% | 2.62% | 33.84倍 | 1.93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
