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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 1,170 | 1,170 | 1,120 | 1,120 | -24 | -2.1% | 7,400 |
2020/12/15 | 1,128 | 1,144 | 1,107 | 1,144 | +38 | +3.4% | 11,600 |
2020/12/14 | 1,130 | 1,130 | 1,103 | 1,106 | +6 | +0.5% | 2,900 |
2020/12/11 | 1,109 | 1,109 | 1,090 | 1,100 | -9 | -0.8% | 2,700 |
2020/12/10 | 1,100 | 1,109 | 1,095 | 1,109 | +9 | +0.8% | 2,700 |
2020/12/09 | 1,118 | 1,118 | 1,083 | 1,100 | -7 | -0.6% | 5,100 |
2020/12/08 | 1,104 | 1,119 | 1,104 | 1,107 | -3 | -0.3% | 1,900 |
2020/12/07 | 1,136 | 1,157 | 1,107 | 1,110 | -26 | -2.3% | 5,500 |
2020/12/04 | 1,120 | 1,160 | 1,110 | 1,136 | +16 | +1.4% | 11,200 |
2020/12/03 | 1,142 | 1,142 | 1,120 | 1,120 | -22 | -1.9% | 3,600 |
2020/12/02 | 1,151 | 1,160 | 1,120 | 1,142 | +21 | +1.9% | 5,000 |
2020/12/01 | 1,170 | 1,170 | 1,115 | 1,121 | -48 | -4.1% | 8,900 |
2020/11/30 | 1,190 | 1,195 | 1,156 | 1,169 | -21 | -1.8% | 5,700 |
2020/11/27 | 1,182 | 1,197 | 1,179 | 1,190 | +10 | +0.8% | 4,000 |
2020/11/26 | 1,217 | 1,217 | 1,179 | 1,180 | -19 | -1.6% | 3,500 |
2020/11/25 | 1,176 | 1,218 | 1,176 | 1,199 | +21 | +1.8% | 11,500 |
2020/11/24 | 1,151 | 1,184 | 1,150 | 1,178 | +14 | +1.2% | 10,700 |
2020/11/20 | 1,120 | 1,168 | 1,115 | 1,164 | +44 | +3.9% | 8,400 |
2020/11/19 | 1,174 | 1,174 | 1,120 | 1,120 | -55 | -4.7% | 11,100 |
2020/11/18 | 1,206 | 1,210 | 1,150 | 1,175 | -31 | -2.6% | 10,500 |
2020/11/17 | 1,236 | 1,240 | 1,166 | 1,206 | -29 | -2.3% | 11,000 |
2020/11/16 | 1,240 | 1,245 | 1,229 | 1,235 | +3 | +0.2% | 6,400 |
2020/11/13 | 1,221 | 1,232 | 1,211 | 1,232 | +2 | +0.2% | 7,700 |
2020/11/12 | 1,248 | 1,251 | 1,217 | 1,230 | -6 | -0.5% | 9,600 |
2020/11/11 | 1,227 | 1,249 | 1,226 | 1,236 | +6 | +0.5% | 7,600 |
2020/11/10 | 1,275 | 1,279 | 1,225 | 1,230 | -55 | -4.3% | 30,600 |
2020/11/09 | 1,303 | 1,324 | 1,260 | 1,285 | -93 | -6.7% | 53,300 |
2020/11/06 | 1,359 | 1,421 | 1,350 | 1,378 | +49 | +3.7% | 38,300 |
2020/11/05 | 1,311 | 1,356 | 1,293 | 1,329 | +24 | +1.8% | 20,700 |
2020/11/04 | 1,275 | 1,310 | 1,269 | 1,305 | +37 | +2.9% | 13,700 |
2020/11/02 | 1,271 | 1,271 | 1,246 | 1,268 | +27 | +2.2% | 4,800 |
2020/10/30 | 1,302 | 1,304 | 1,230 | 1,241 | -72 | -5.5% | 18,900 |
2020/10/29 | 1,280 | 1,323 | 1,280 | 1,313 | +6 | +0.5% | 7,400 |
2020/10/28 | 1,262 | 1,320 | 1,262 | 1,307 | +50 | +4% | 13,100 |
2020/10/27 | 1,260 | 1,296 | 1,233 | 1,257 | -58 | -4.4% | 23,800 |
2020/10/26 | 1,400 | 1,410 | 1,300 | 1,315 | -70 | -5.1% | 24,500 |
951~
1000
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