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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 1,170 | 1,170 | 1,137 | 1,137 | -34 | -2.9% | 3,000 |
2021/05/17 | 1,187 | 1,187 | 1,170 | 1,171 | -18 | -1.5% | 1,800 |
2021/05/14 | 1,179 | 1,194 | 1,177 | 1,189 | +17 | +1.5% | 1,200 |
2021/05/13 | 1,171 | 1,187 | 1,170 | 1,172 | -17 | -1.4% | 700 |
2021/05/12 | 1,196 | 1,196 | 1,171 | 1,189 | -8 | -0.7% | 1,200 |
2021/05/11 | 1,165 | 1,197 | 1,165 | 1,197 | +21 | +1.8% | 2,600 |
2021/05/10 | 1,170 | 1,187 | 1,170 | 1,176 | +6 | +0.5% | 1,000 |
2021/05/07 | 1,168 | 1,186 | 1,168 | 1,170 | -16 | -1.3% | 1,100 |
2021/05/06 | 1,173 | 1,199 | 1,170 | 1,186 | +14 | +1.2% | 1,800 |
2021/04/30 | 1,175 | 1,175 | 1,166 | 1,172 | -4 | -0.3% | 2,100 |
2021/04/28 | 1,189 | 1,209 | 1,176 | 1,176 | -13 | -1.1% | 4,000 |
2021/04/27 | 1,180 | 1,190 | 1,171 | 1,189 | +19 | +1.6% | 800 |
2021/04/26 | 1,171 | 1,179 | 1,170 | 1,170 | -3 | -0.3% | 3,300 |
2021/04/23 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 1,000 |
2021/04/22 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 1,800 |
2021/04/21 | 1,180 | 1,180 | 1,164 | 1,170 | -10 | -0.8% | 1,600 |
2021/04/20 | 1,182 | 1,187 | 1,180 | 1,180 | -2 | -0.2% | 2,800 |
2021/04/19 | 1,211 | 1,211 | 1,182 | 1,182 | -19 | -1.6% | 2,500 |
2021/04/16 | 1,204 | 1,205 | 1,200 | 1,201 | -3 | -0.2% | 1,700 |
2021/04/15 | 1,214 | 1,214 | 1,183 | 1,204 | +3 | +0.2% | 3,800 |
2021/04/14 | 1,204 | 1,205 | 1,201 | 1,201 | +1 | +0.1% | 1,100 |
2021/04/13 | 1,223 | 1,223 | 1,200 | 1,200 | -27 | -2.2% | 4,200 |
2021/04/12 | 1,205 | 1,227 | 1,205 | 1,227 | +24 | +2% | 1,400 |
2021/04/09 | 1,220 | 1,220 | 1,203 | 1,203 | -20 | -1.6% | 900 |
2021/04/08 | 1,209 | 1,223 | 1,206 | 1,223 | +11 | +0.9% | 2,300 |
2021/04/07 | 1,212 | 1,229 | 1,212 | 1,212 | +3 | +0.2% | 1,000 |
2021/04/06 | 1,211 | 1,228 | 1,209 | 1,209 | -1 | -0.1% | 2,000 |
2021/04/05 | 1,229 | 1,229 | 1,210 | 1,210 | +2 | +0.2% | 2,600 |
2021/04/02 | 1,210 | 1,210 | 1,208 | 1,208 | -2 | -0.2% | 1,000 |
2021/04/01 | 1,216 | 1,216 | 1,210 | 1,210 | -18 | -1.5% | 1,000 |
2021/03/31 | 1,229 | 1,230 | 1,204 | 1,228 | +27 | +2.2% | 4,400 |
2021/03/30 | 1,205 | 1,230 | 1,171 | 1,201 | -39 | -3.1% | 8,900 |
2021/03/29 | 1,240 | 1,240 | 1,230 | 1,240 | +11 | +0.9% | 8,600 |
2021/03/26 | 1,246 | 1,247 | 1,226 | 1,229 | -18 | -1.4% | 2,900 |
2021/03/25 | 1,218 | 1,252 | 1,218 | 1,247 | +29 | +2.4% | 3,400 |
2021/03/24 | 1,240 | 1,248 | 1,201 | 1,218 | -22 | -1.8% | 7,600 |
851~
900
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