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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,130 | 1,130 | 1,130 | 1,130 | -3 | -0.3% | 100 |
2021/07/28 | 1,109 | 1,133 | 1,109 | 1,133 | -3 | -0.3% | 200 |
2021/07/27 | 1,106 | 1,140 | 1,106 | 1,136 | +31 | +2.8% | 800 |
2021/07/26 | 1,148 | 1,148 | 1,103 | 1,105 | +5 | +0.5% | 2,000 |
2021/07/21 | 1,124 | 1,125 | 1,100 | 1,100 | -4 | -0.4% | 2,200 |
2021/07/20 | 1,105 | 1,105 | 1,104 | 1,104 | -2 | -0.2% | 700 |
2021/07/19 | 1,117 | 1,117 | 1,104 | 1,106 | -10 | -0.9% | 1,600 |
2021/07/16 | 1,150 | 1,150 | 1,116 | 1,116 | -4 | -0.4% | 3,000 |
2021/07/15 | 1,120 | 1,120 | 1,115 | 1,120 | -6 | -0.5% | 1,500 |
2021/07/14 | 1,129 | 1,129 | 1,118 | 1,126 | - | - | 1,100 |
2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/12 | 1,137 | 1,137 | 1,137 | 1,137 | -4 | -0.4% | 100 |
2021/07/09 | 1,122 | 1,145 | 1,115 | 1,141 | +2 | +0.2% | 1,900 |
2021/07/08 | 1,148 | 1,150 | 1,121 | 1,139 | +19 | +1.7% | 1,300 |
2021/07/07 | 1,128 | 1,140 | 1,119 | 1,120 | -28 | -2.4% | 1,000 |
2021/07/06 | 1,119 | 1,148 | 1,119 | 1,148 | +18 | +1.6% | 300 |
2021/07/05 | 1,140 | 1,149 | 1,130 | 1,130 | -10 | -0.9% | 1,400 |
2021/07/02 | 1,145 | 1,145 | 1,140 | 1,140 | +17 | +1.5% | 600 |
2021/07/01 | 1,130 | 1,130 | 1,102 | 1,123 | -6 | -0.5% | 1,800 |
2021/06/30 | 1,145 | 1,145 | 1,129 | 1,129 | -22 | -1.9% | 900 |
2021/06/29 | 1,129 | 1,151 | 1,129 | 1,151 | +5 | +0.4% | 600 |
2021/06/28 | 1,149 | 1,149 | 1,127 | 1,146 | -3 | -0.3% | 400 |
2021/06/25 | 1,153 | 1,153 | 1,149 | 1,149 | +17 | +1.5% | 200 |
2021/06/24 | 1,126 | 1,148 | 1,126 | 1,132 | +7 | +0.6% | 800 |
2021/06/23 | 1,154 | 1,154 | 1,116 | 1,125 | +5 | +0.4% | 1,900 |
2021/06/22 | 1,152 | 1,157 | 1,120 | 1,120 | -30 | -2.6% | 1,100 |
2021/06/21 | 1,167 | 1,167 | 1,140 | 1,150 | -14 | -1.2% | 2,100 |
2021/06/18 | 1,173 | 1,173 | 1,156 | 1,164 | +8 | +0.7% | 1,800 |
2021/06/17 | 1,170 | 1,177 | 1,156 | 1,156 | -31 | -2.6% | 2,400 |
2021/06/16 | 1,154 | 1,199 | 1,154 | 1,187 | +47 | +4.1% | 2,900 |
2021/06/15 | 1,160 | 1,162 | 1,130 | 1,140 | -3 | -0.3% | 2,600 |
2021/06/14 | 1,153 | 1,162 | 1,141 | 1,143 | -10 | -0.9% | 1,500 |
2021/06/11 | 1,170 | 1,170 | 1,139 | 1,153 | -15 | -1.3% | 1,600 |
2021/06/10 | 1,150 | 1,169 | 1,150 | 1,168 | +18 | +1.6% | 1,000 |
2021/06/09 | 1,176 | 1,280 | 1,150 | 1,150 | +17 | +1.5% | 21,900 |
2021/06/08 | 1,119 | 1,133 | 1,100 | 1,133 | +3 | +0.3% | 1,000 |
2021/06/07 | 1,115 | 1,130 | 1,107 | 1,130 | +23 | +2.1% | 500 |
2021/06/04 | 1,102 | 1,129 | 1,102 | 1,107 | +5 | +0.5% | 2,800 |
2021/06/03 | 1,126 | 1,126 | 1,102 | 1,102 | -13 | -1.2% | 1,700 |
2021/06/02 | 1,136 | 1,136 | 1,115 | 1,115 | -21 | -1.8% | 400 |
2021/06/01 | 1,121 | 1,136 | 1,116 | 1,136 | -3 | -0.3% | 1,200 |
2021/05/31 | 1,140 | 1,148 | 1,130 | 1,139 | +8 | +0.7% | 1,200 |
2021/05/28 | 1,130 | 1,149 | 1,130 | 1,131 | +4 | +0.4% | 600 |
2021/05/27 | 1,138 | 1,153 | 1,111 | 1,127 | -11 | -1% | 1,600 |
2021/05/26 | 1,140 | 1,156 | 1,138 | 1,138 | +3 | +0.3% | 1,000 |
2021/05/25 | 1,136 | 1,158 | 1,135 | 1,135 | -2 | -0.2% | 2,900 |
2021/05/24 | 1,145 | 1,155 | 1,137 | 1,137 | -7 | -0.6% | 1,400 |
2021/05/21 | 1,169 | 1,169 | 1,144 | 1,144 | -19 | -1.6% | 1,900 |
2021/05/20 | 1,151 | 1,171 | 1,146 | 1,163 | +8 | +0.7% | 2,400 |
2021/05/19 | 1,145 | 1,167 | 1,145 | 1,155 | +18 | +1.6% | 800 |
801~
850
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