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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,227 | 1,344 | 1,225 | 1,280 | +6 | +0.5% | 34,000 |
2020/10/02 | 1,344 | 1,359 | 1,236 | 1,274 | - | - | 44,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,330 | 1,377 | 1,330 | 1,357 | +27 | +2% | 23,300 |
2020/09/29 | 1,412 | 1,480 | 1,330 | 1,330 | -111 | -7.7% | 56,000 |
2020/09/28 | 1,363 | 1,490 | 1,307 | 1,441 | +64 | +4.6% | 65,700 |
2020/09/25 | 1,295 | 1,494 | 1,233 | 1,377 | +142 | +11.5% | 131,300 |
2020/09/24 | 1,264 | 1,264 | 1,210 | 1,235 | +31 | +2.6% | 23,600 |
2020/09/23 | 1,185 | 1,250 | 1,151 | 1,204 | +63 | +5.5% | 34,100 |
2020/09/18 | 1,177 | 1,195 | 1,131 | 1,141 | -6 | -0.5% | 24,800 |
2020/09/17 | 1,088 | 1,159 | 1,087 | 1,147 | +60 | +5.5% | 30,000 |
2020/09/16 | 1,076 | 1,096 | 1,070 | 1,087 | +4 | +0.4% | 6,500 |
2020/09/15 | 1,066 | 1,085 | 1,066 | 1,083 | +18 | +1.7% | 5,600 |
2020/09/14 | 1,061 | 1,083 | 1,061 | 1,065 | +5 | +0.5% | 4,000 |
2020/09/11 | 1,097 | 1,097 | 1,060 | 1,060 | -27 | -2.5% | 7,300 |
2020/09/10 | 1,110 | 1,110 | 1,063 | 1,087 | +7 | +0.6% | 9,100 |
2020/09/09 | 1,075 | 1,098 | 1,070 | 1,080 | -25 | -2.3% | 7,500 |
2020/09/08 | 1,124 | 1,124 | 1,091 | 1,105 | -12 | -1.1% | 10,100 |
2020/09/07 | 1,104 | 1,117 | 1,101 | 1,117 | +17 | +1.5% | 5,700 |
2020/09/04 | 1,076 | 1,102 | 1,052 | 1,100 | +12 | +1.1% | 10,400 |
2020/09/03 | 1,117 | 1,117 | 1,088 | 1,088 | -12 | -1.1% | 9,700 |
2020/09/02 | 1,130 | 1,160 | 1,100 | 1,100 | -8 | -0.7% | 44,800 |
2020/09/01 | 1,052 | 1,117 | 1,040 | 1,108 | +59 | +5.6% | 19,700 |
2020/08/31 | 991 | 1,049 | 991 | 1,049 | +79 | +8.1% | 12,400 |
2020/08/28 | 1,012 | 1,041 | 966 | 970 | -72 | -6.9% | 33,200 |
2020/08/27 | 1,058 | 1,076 | 1,032 | 1,042 | -20 | -1.9% | 11,200 |
2020/08/26 | 1,072 | 1,085 | 1,059 | 1,062 | -25 | -2.3% | 7,500 |
2020/08/25 | 1,077 | 1,096 | 1,066 | 1,087 | +11 | +1% | 7,000 |
2020/08/24 | 1,102 | 1,110 | 1,076 | 1,076 | -26 | -2.4% | 10,300 |
2020/08/21 | 1,110 | 1,110 | 1,091 | 1,102 | +1 | +0.1% | 12,100 |
2020/08/20 | 1,080 | 1,117 | 1,078 | 1,101 | +19 | +1.8% | 13,700 |
2020/08/19 | 1,118 | 1,118 | 1,060 | 1,082 | -18 | -1.6% | 18,000 |
2020/08/18 | 1,100 | 1,130 | 1,090 | 1,100 | +27 | +2.5% | 27,800 |
2020/08/17 | 1,065 | 1,085 | 1,021 | 1,073 | +66 | +6.6% | 25,800 |
2020/08/14 | 1,000 | 1,020 | 980 | 1,007 | +12 | +1.2% | 13,700 |
2020/08/13 | 973 | 1,010 | 952 | 995 | +23 | +2.4% | 21,300 |
1001~
1050
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