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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 1,117 | 1,117 | 1,074 | 1,074 | -36 | -3.2% | 7,100 |
| 2022/08/15 | 1,118 | 1,130 | 1,110 | 1,110 | ±0 | ±0% | 4,000 |
| 2022/08/12 | 1,114 | 1,120 | 1,110 | 1,110 | +10 | +0.9% | 1,900 |
| 2022/08/10 | 1,103 | 1,116 | 1,100 | 1,100 | -20 | -1.8% | 3,100 |
| 2022/08/09 | 1,120 | 1,120 | 1,100 | 1,120 | +14 | +1.3% | 5,800 |
| 2022/08/08 | 1,190 | 1,370 | 1,106 | 1,106 | +36 | +3.4% | 67,700 |
| 2022/08/05 | 1,070 | 1,072 | 1,066 | 1,070 | ±0 | ±0% | 4,100 |
| 2022/08/04 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 100 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,060 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 200 |
| 2022/08/01 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 200 |
| 2022/07/29 | 1,055 | 1,070 | 1,055 | 1,070 | ±0 | ±0% | 400 |
| 2022/07/28 | 1,069 | 1,070 | 1,069 | 1,070 | +15 | +1.4% | 400 |
| 2022/07/27 | 1,055 | 1,055 | 1,055 | 1,055 | -15 | -1.4% | 200 |
| 2022/07/26 | 1,072 | 1,072 | 1,070 | 1,070 | ±0 | ±0% | 1,100 |
| 2022/07/25 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 600 |
| 2022/07/22 | 1,046 | 1,050 | 1,046 | 1,050 | -5 | -0.5% | 200 |
| 2022/07/21 | 1,044 | 1,055 | 1,044 | 1,055 | +11 | +1.1% | 300 |
| 2022/07/20 | 1,065 | 1,065 | 1,040 | 1,044 | -22 | -2.1% | 2,300 |
| 2022/07/19 | 1,080 | 1,080 | 1,066 | 1,066 | -4 | -0.4% | 3,600 |
| 2022/07/15 | 1,067 | 1,072 | 1,067 | 1,070 | ±0 | ±0% | 2,200 |
| 2022/07/14 | 1,067 | 1,070 | 1,067 | 1,070 | ±0 | ±0% | 200 |
| 2022/07/13 | 1,064 | 1,070 | 1,064 | 1,070 | - | - | 600 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,060 | 1,069 | 1,060 | 1,069 | - | - | 1,900 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 1,054 | 1,055 | 1,046 | 1,047 | +2 | +0.2% | 500 |
| 2022/07/06 | 1,051 | 1,065 | 1,040 | 1,045 | -5 | -0.5% | 4,000 |
| 2022/07/05 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2022/07/04 | 1,060 | 1,060 | 1,036 | 1,050 | -6 | -0.6% | 5,800 |
| 2022/07/01 | 1,051 | 1,056 | 1,050 | 1,056 | +5 | +0.5% | 1,000 |
| 2022/06/30 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 300 |
| 2022/06/29 | 1,051 | 1,051 | 1,051 | 1,051 | - | - | 1,000 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,070 | 1,070 | 1,068 | 1,069 | +14 | +1.3% | 1,500 |
| 2022/06/24 | 1,055 | 1,055 | 1,055 | 1,055 | - | - | 200 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,051 | 1,054 | 1,051 | 1,051 | ±0 | ±0% | 300 |
| 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 |
751～
800
件表示中 / 3778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 | 101,200円 | +5.1% | +135.3% | 0.99% | 60.27倍 | 1.93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 | 304,000円 | +0.3% | -5.6% | 3.70% | 12.19倍 | 0.79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 |
| カネコ種 | 142,300円 | +3.1% | +20.0% | 2.67% | 10.57倍 | 0.63倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| ベルグアース | 300,500円 | +4.3% | - | 0.33% | 32.06倍 | 2.41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 | 184,000円 | +6.0% | +41.0% | 2.72% | 34.18倍 | 1.85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
