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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,001 | 1,005 | 1,001 | 1,005 | +4 | +0.4% | 300 |
| 2024/09/06 | 1,003 | 1,003 | 1,001 | 1,001 | -3 | -0.3% | 300 |
| 2024/09/05 | 1,003 | 1,004 | 1,003 | 1,004 | +1 | +0.1% | 200 |
| 2024/09/04 | 1,002 | 1,007 | 1,002 | 1,003 | +1 | +0.1% | 700 |
| 2024/09/03 | 1,022 | 1,022 | 1,002 | 1,002 | -4 | -0.4% | 2,200 |
| 2024/09/02 | 1,005 | 1,006 | 1,005 | 1,006 | +5 | +0.5% | 1,000 |
| 2024/08/30 | 1,006 | 1,006 | 1,001 | 1,001 | -5 | -0.5% | 300 |
| 2024/08/29 | 1,002 | 1,006 | 1,000 | 1,006 | -1 | -0.1% | 3,400 |
| 2024/08/28 | 1,016 | 1,016 | 1,007 | 1,007 | -6 | -0.6% | 600 |
| 2024/08/27 | 1,021 | 1,021 | 1,012 | 1,013 | +2 | +0.2% | 1,400 |
| 2024/08/26 | 1,012 | 1,018 | 1,011 | 1,011 | -2 | -0.2% | 800 |
| 2024/08/23 | 1,020 | 1,020 | 1,013 | 1,013 | - | - | 200 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 1,013 | 1,017 | 1,012 | 1,017 | +4 | +0.4% | 800 |
| 2024/08/20 | 1,024 | 1,024 | 1,013 | 1,013 | -11 | -1.1% | 1,300 |
| 2024/08/19 | 1,013 | 1,024 | 1,013 | 1,024 | +11 | +1.1% | 1,000 |
| 2024/08/16 | 1,014 | 1,014 | 1,013 | 1,013 | +10 | +1% | 3,700 |
| 2024/08/15 | 1,010 | 1,015 | 1,003 | 1,003 | -16 | -1.6% | 3,000 |
| 2024/08/14 | 1,028 | 1,032 | 1,018 | 1,019 | +4 | +0.4% | 500 |
| 2024/08/13 | 1,014 | 1,015 | 1,014 | 1,015 | ±0 | ±0% | 1,700 |
| 2024/08/09 | 1,024 | 1,024 | 1,015 | 1,015 | +2 | +0.2% | 200 |
| 2024/08/08 | 1,016 | 1,025 | 1,012 | 1,013 | -3 | -0.3% | 1,600 |
| 2024/08/07 | 1,010 | 1,016 | 1,010 | 1,016 | +6 | +0.6% | 700 |
| 2024/08/06 | 1,030 | 1,030 | 1,000 | 1,010 | +10 | +1% | 2,200 |
| 2024/08/05 | 1,025 | 1,025 | 982 | 1,000 | -26 | -2.5% | 8,300 |
| 2024/08/02 | 1,041 | 1,041 | 1,025 | 1,026 | -14 | -1.3% | 5,700 |
| 2024/08/01 | 1,045 | 1,045 | 1,040 | 1,040 | -10 | -1% | 1,100 |
| 2024/07/31 | 1,046 | 1,050 | 1,046 | 1,050 | - | - | 400 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,048 | 1,048 | 1,046 | 1,046 | -4 | -0.4% | 900 |
| 2024/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,100 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 1,037 | 1,037 | 1,037 | 1,037 | -9 | -0.9% | 700 |
| 2024/07/22 | 1,046 | 1,047 | 1,046 | 1,046 | -1 | -0.1% | 800 |
| 2024/07/19 | 1,040 | 1,047 | 1,040 | 1,047 | +7 | +0.7% | 1,100 |
| 2024/07/18 | 1,040 | 1,044 | 1,040 | 1,040 | ±0 | ±0% | 500 |
| 2024/07/17 | 1,040 | 1,043 | 1,031 | 1,040 | ±0 | ±0% | 2,000 |
| 2024/07/16 | 1,045 | 1,045 | 1,040 | 1,040 | -3 | -0.3% | 3,100 |
| 2024/07/12 | 1,040 | 1,044 | 1,040 | 1,043 | +3 | +0.3% | 800 |
| 2024/07/11 | 1,040 | 1,040 | 1,040 | 1,040 | +5 | +0.5% | 100 |
| 2024/07/10 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 2,000 |
| 2024/07/09 | 1,045 | 1,045 | 1,035 | 1,035 | -9 | -0.9% | 1,000 |
| 2024/07/08 | 1,045 | 1,045 | 1,037 | 1,044 | -2 | -0.2% | 900 |
| 2024/07/05 | 1,037 | 1,046 | 1,037 | 1,046 | +2 | +0.2% | 1,500 |
| 2024/07/04 | 1,043 | 1,044 | 1,040 | 1,044 | +1 | +0.1% | 700 |
| 2024/07/03 | 1,034 | 1,044 | 1,034 | 1,043 | +9 | +0.9% | 1,600 |
| 2024/07/02 | 1,035 | 1,035 | 1,034 | 1,034 | - | - | 800 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 1,027 | 1,041 | 1,027 | 1,035 | +8 | +0.8% | 1,600 |
51～
100
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
