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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,212 | 1,212 | 1,201 | 1,202 | -10 | -0.8% | 1,100 |
2021/03/02 | 1,212 | 1,215 | 1,200 | 1,212 | ±0 | ±0% | 3,300 |
2021/03/01 | 1,215 | 1,215 | 1,212 | 1,212 | +17 | +1.4% | 1,200 |
2021/02/26 | 1,200 | 1,202 | 1,195 | 1,195 | -7 | -0.6% | 5,200 |
2021/02/25 | 1,202 | 1,215 | 1,200 | 1,202 | ±0 | ±0% | 3,800 |
2021/02/24 | 1,218 | 1,218 | 1,202 | 1,202 | -16 | -1.3% | 2,800 |
2021/02/22 | 1,207 | 1,222 | 1,205 | 1,218 | +11 | +0.9% | 5,600 |
2021/02/19 | 1,206 | 1,217 | 1,203 | 1,207 | -8 | -0.7% | 5,400 |
2021/02/18 | 1,206 | 1,221 | 1,203 | 1,215 | +9 | +0.7% | 2,700 |
2021/02/17 | 1,220 | 1,223 | 1,202 | 1,206 | +16 | +1.3% | 8,100 |
2021/02/16 | 1,205 | 1,210 | 1,190 | 1,190 | -19 | -1.6% | 6,600 |
2021/02/15 | 1,203 | 1,209 | 1,200 | 1,209 | +4 | +0.3% | 5,500 |
2021/02/12 | 1,224 | 1,224 | 1,203 | 1,205 | -8 | -0.7% | 2,800 |
2021/02/10 | 1,220 | 1,220 | 1,196 | 1,213 | -12 | -1% | 4,900 |
2021/02/09 | 1,265 | 1,265 | 1,211 | 1,225 | -23 | -1.8% | 10,900 |
2021/02/08 | 1,223 | 1,268 | 1,216 | 1,248 | -40 | -3.1% | 20,500 |
2021/02/05 | 1,250 | 1,288 | 1,249 | 1,288 | +48 | +3.9% | 19,300 |
2021/02/04 | 1,223 | 1,250 | 1,215 | 1,240 | +17 | +1.4% | 7,400 |
2021/02/03 | 1,201 | 1,225 | 1,201 | 1,223 | +22 | +1.8% | 5,400 |
2021/02/02 | 1,191 | 1,218 | 1,185 | 1,201 | +16 | +1.4% | 9,900 |
2021/02/01 | 1,208 | 1,208 | 1,175 | 1,185 | -2 | -0.2% | 7,500 |
2021/01/29 | 1,191 | 1,201 | 1,186 | 1,187 | -6 | -0.5% | 4,400 |
2021/01/28 | 1,185 | 1,194 | 1,180 | 1,193 | ±0 | ±0% | 3,900 |
2021/01/27 | 1,198 | 1,199 | 1,190 | 1,193 | -3 | -0.3% | 1,300 |
2021/01/26 | 1,194 | 1,196 | 1,182 | 1,196 | +5 | +0.4% | 1,100 |
2021/01/25 | 1,179 | 1,193 | 1,170 | 1,191 | +12 | +1% | 1,700 |
2021/01/22 | 1,197 | 1,198 | 1,171 | 1,179 | +10 | +0.9% | 5,600 |
2021/01/21 | 1,185 | 1,185 | 1,167 | 1,169 | -22 | -1.8% | 3,000 |
2021/01/20 | 1,200 | 1,200 | 1,171 | 1,191 | +3 | +0.3% | 4,000 |
2021/01/19 | 1,175 | 1,195 | 1,175 | 1,188 | +21 | +1.8% | 2,900 |
2021/01/18 | 1,150 | 1,173 | 1,150 | 1,167 | +26 | +2.3% | 4,000 |
2021/01/15 | 1,160 | 1,160 | 1,119 | 1,141 | -24 | -2.1% | 8,800 |
2021/01/14 | 1,173 | 1,178 | 1,164 | 1,165 | -8 | -0.7% | 4,700 |
2021/01/13 | 1,166 | 1,179 | 1,166 | 1,173 | +6 | +0.5% | 2,800 |
2021/01/12 | 1,178 | 1,183 | 1,167 | 1,167 | -11 | -0.9% | 7,000 |
2021/01/08 | 1,196 | 1,196 | 1,176 | 1,178 | -5 | -0.4% | 2,200 |
2021/01/07 | 1,199 | 1,199 | 1,177 | 1,183 | +3 | +0.3% | 1,400 |
2021/01/06 | 1,181 | 1,201 | 1,171 | 1,180 | -16 | -1.3% | 3,200 |
2021/01/05 | 1,213 | 1,215 | 1,181 | 1,196 | -9 | -0.7% | 4,500 |
2021/01/04 | 1,212 | 1,218 | 1,189 | 1,205 | +30 | +2.6% | 7,500 |
2020/12/30 | 1,169 | 1,197 | 1,158 | 1,175 | +16 | +1.4% | 8,800 |
2020/12/29 | 1,159 | 1,160 | 1,140 | 1,159 | +5 | +0.4% | 6,600 |
2020/12/28 | 1,130 | 1,155 | 1,122 | 1,154 | +34 | +3% | 5,100 |
2020/12/25 | 1,122 | 1,133 | 1,105 | 1,120 | -7 | -0.6% | 6,400 |
2020/12/24 | 1,129 | 1,134 | 1,127 | 1,127 | -2 | -0.2% | 1,900 |
2020/12/23 | 1,112 | 1,135 | 1,103 | 1,129 | +17 | +1.5% | 5,000 |
2020/12/22 | 1,107 | 1,119 | 1,101 | 1,112 | +5 | +0.5% | 3,200 |
2020/12/21 | 1,110 | 1,116 | 1,101 | 1,107 | +3 | +0.3% | 2,600 |
2020/12/18 | 1,125 | 1,127 | 1,104 | 1,104 | -21 | -1.9% | 4,000 |
2020/12/17 | 1,120 | 1,133 | 1,116 | 1,125 | +5 | +0.4% | 2,100 |
901~
950
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