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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,433 | 1,435 | 1,355 | 1,385 | -47 | -3.3% | 24,500 |
2020/10/22 | 1,361 | 1,460 | 1,355 | 1,432 | +68 | +5% | 21,300 |
2020/10/21 | 1,390 | 1,406 | 1,354 | 1,364 | -6 | -0.4% | 24,100 |
2020/10/20 | 1,322 | 1,370 | 1,307 | 1,370 | +48 | +3.6% | 19,000 |
2020/10/19 | 1,280 | 1,341 | 1,279 | 1,322 | +42 | +3.3% | 12,400 |
2020/10/16 | 1,317 | 1,341 | 1,278 | 1,280 | -31 | -2.4% | 23,500 |
2020/10/15 | 1,330 | 1,360 | 1,301 | 1,311 | -14 | -1.1% | 11,900 |
2020/10/14 | 1,298 | 1,333 | 1,298 | 1,325 | +33 | +2.6% | 15,700 |
2020/10/13 | 1,305 | 1,335 | 1,286 | 1,292 | -3 | -0.2% | 7,900 |
2020/10/12 | 1,290 | 1,306 | 1,280 | 1,295 | -4 | -0.3% | 12,900 |
2020/10/09 | 1,350 | 1,351 | 1,280 | 1,299 | -53 | -3.9% | 22,700 |
2020/10/08 | 1,337 | 1,367 | 1,321 | 1,352 | +8 | +0.6% | 23,400 |
2020/10/07 | 1,300 | 1,344 | 1,296 | 1,344 | +23 | +1.7% | 13,400 |
2020/10/06 | 1,340 | 1,349 | 1,304 | 1,321 | +41 | +3.2% | 19,100 |
951~
1000
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