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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 1,100 | 1,100 | 1,075 | 1,085 | - | - | 1,100 |
2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/08 | 1,098 | 1,098 | 1,078 | 1,096 | +12 | +1.1% | 900 |
2021/10/07 | 1,099 | 1,110 | 1,083 | 1,084 | -25 | -2.3% | 800 |
2021/10/06 | 1,111 | 1,111 | 1,109 | 1,109 | +5 | +0.5% | 1,600 |
2021/10/05 | 1,104 | 1,104 | 1,104 | 1,104 | +31 | +2.9% | 100 |
2021/10/04 | 1,089 | 1,089 | 1,051 | 1,073 | -17 | -1.6% | 2,000 |
2021/10/01 | 1,108 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 1,800 |
2021/09/30 | 1,110 | 1,110 | 1,110 | 1,110 | +2 | +0.2% | 100 |
2021/09/29 | 1,087 | 1,108 | 1,087 | 1,108 | -4 | -0.4% | 400 |
2021/09/28 | 1,112 | 1,112 | 1,112 | 1,112 | ±0 | ±0% | 100 |
2021/09/27 | 1,111 | 1,139 | 1,111 | 1,112 | +1 | +0.1% | 500 |
2021/09/24 | 1,100 | 1,145 | 1,100 | 1,111 | +15 | +1.4% | 500 |
2021/09/22 | 1,096 | 1,096 | 1,096 | 1,096 | -24 | -2.1% | 1,300 |
2021/09/21 | 1,149 | 1,149 | 1,120 | 1,120 | -3 | -0.3% | 1,000 |
2021/09/17 | 1,150 | 1,155 | 1,123 | 1,123 | -20 | -1.7% | 2,000 |
2021/09/16 | 1,150 | 1,150 | 1,143 | 1,143 | +1 | +0.1% | 1,300 |
2021/09/15 | 1,121 | 1,144 | 1,120 | 1,142 | -3 | -0.3% | 800 |
2021/09/14 | 1,120 | 1,149 | 1,088 | 1,145 | +30 | +2.7% | 2,600 |
2021/09/13 | 1,113 | 1,115 | 1,100 | 1,115 | +4 | +0.4% | 1,100 |
2021/09/10 | 1,097 | 1,111 | 1,097 | 1,111 | +14 | +1.3% | 1,200 |
2021/09/09 | 1,086 | 1,098 | 1,086 | 1,097 | +11 | +1% | 900 |
2021/09/08 | 1,087 | 1,087 | 1,070 | 1,086 | +26 | +2.5% | 1,400 |
2021/09/07 | 1,050 | 1,100 | 1,046 | 1,060 | -9 | -0.8% | 3,900 |
2021/09/06 | 1,059 | 1,069 | 1,047 | 1,069 | +10 | +0.9% | 2,800 |
2021/09/03 | 1,060 | 1,060 | 1,047 | 1,059 | -1 | -0.1% | 800 |
2021/09/02 | 1,040 | 1,060 | 1,040 | 1,060 | +20 | +1.9% | 1,200 |
2021/09/01 | 1,063 | 1,066 | 1,040 | 1,040 | -23 | -2.2% | 1,000 |
2021/08/31 | 1,063 | 1,063 | 1,021 | 1,063 | -2 | -0.2% | 1,100 |
2021/08/30 | 1,065 | 1,065 | 1,045 | 1,065 | +5 | +0.5% | 2,200 |
2021/08/27 | 1,085 | 1,085 | 1,058 | 1,060 | -20 | -1.9% | 1,700 |
2021/08/26 | 1,061 | 1,087 | 1,061 | 1,080 | +15 | +1.4% | 700 |
2021/08/25 | 1,057 | 1,087 | 1,044 | 1,065 | -22 | -2% | 1,300 |
2021/08/24 | 1,088 | 1,088 | 1,058 | 1,087 | +36 | +3.4% | 1,300 |
2021/08/23 | 1,053 | 1,053 | 1,044 | 1,051 | -2 | -0.2% | 2,200 |
2021/08/20 | 1,090 | 1,104 | 1,053 | 1,053 | -36 | -3.3% | 1,900 |
751~
800
件表示中 / 3586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 | 100,500円 | +5.7% | -77.1% | 1.00% | 1395.83倍 | 1.98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 | 260,100円 | -1.3% | -38.2% | 3.79% | 14.61倍 | 0.70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 | 107,700円 | +1.5% | -38.3% | 5.01% | 5.99倍 | 0.70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 | 308,500円 | +0.6% | -7.5% | 0.32% | 63.99倍 | 2.46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 | 178,000円 | +3.3% | +136.8% | 2.81% | 19.10倍 | 1.76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