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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 1,045 | 1,045 | 1,044 | 1,044 | -7 | -0.7% | 600 |
2023/04/06 | 1,049 | 1,052 | 1,049 | 1,051 | +2 | +0.2% | 400 |
2023/04/05 | 1,057 | 1,057 | 1,049 | 1,049 | ±0 | ±0% | 600 |
2023/04/04 | 1,054 | 1,054 | 1,049 | 1,049 | -2 | -0.2% | 200 |
2023/04/03 | 1,041 | 1,051 | 1,041 | 1,051 | +6 | +0.6% | 3,600 |
2023/03/31 | 1,055 | 1,055 | 1,045 | 1,045 | -14 | -1.3% | 2,500 |
2023/03/30 | 1,059 | 1,059 | 1,042 | 1,059 | -10 | -0.9% | 1,200 |
2023/03/29 | 1,068 | 1,069 | 1,063 | 1,069 | +8 | +0.8% | 2,300 |
2023/03/28 | 1,067 | 1,067 | 1,059 | 1,061 | +1 | +0.1% | 1,800 |
2023/03/27 | 1,070 | 1,070 | 1,059 | 1,060 | -8 | -0.7% | 2,400 |
2023/03/24 | 1,069 | 1,069 | 1,068 | 1,068 | +8 | +0.8% | 1,000 |
2023/03/23 | 1,058 | 1,060 | 1,058 | 1,060 | -3 | -0.3% | 600 |
2023/03/22 | 1,070 | 1,070 | 1,062 | 1,063 | +2 | +0.2% | 2,600 |
2023/03/20 | 1,065 | 1,065 | 1,061 | 1,061 | +2 | +0.2% | 1,200 |
2023/03/17 | 1,067 | 1,068 | 1,059 | 1,059 | +3 | +0.3% | 2,200 |
2023/03/16 | 1,056 | 1,057 | 1,056 | 1,056 | -2 | -0.2% | 1,900 |
2023/03/15 | 1,065 | 1,065 | 1,057 | 1,058 | ±0 | ±0% | 1,700 |
2023/03/14 | 1,066 | 1,066 | 1,054 | 1,058 | -8 | -0.8% | 1,500 |
2023/03/13 | 1,070 | 1,070 | 1,065 | 1,066 | -4 | -0.4% | 600 |
2023/03/10 | 1,066 | 1,070 | 1,066 | 1,070 | +3 | +0.3% | 1,900 |
2023/03/09 | 1,067 | 1,067 | 1,064 | 1,067 | +2 | +0.2% | 1,000 |
2023/03/08 | 1,066 | 1,066 | 1,065 | 1,065 | -1 | -0.1% | 400 |
2023/03/07 | 1,060 | 1,067 | 1,060 | 1,066 | -1 | -0.1% | 1,300 |
2023/03/06 | 1,060 | 1,067 | 1,060 | 1,067 | +7 | +0.7% | 400 |
2023/03/03 | 1,055 | 1,060 | 1,053 | 1,060 | +7 | +0.7% | 1,500 |
2023/03/02 | 1,055 | 1,056 | 1,053 | 1,053 | +1 | +0.1% | 2,900 |
2023/03/01 | 1,055 | 1,055 | 1,052 | 1,052 | -2 | -0.2% | 200 |
2023/02/28 | 1,066 | 1,070 | 1,054 | 1,054 | +1 | +0.1% | 2,000 |
2023/02/27 | 1,059 | 1,065 | 1,053 | 1,053 | -6 | -0.6% | 1,100 |
2023/02/24 | 1,051 | 1,059 | 1,051 | 1,059 | +8 | +0.8% | 300 |
2023/02/22 | 1,055 | 1,055 | 1,051 | 1,051 | - | - | 600 |
2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/20 | 1,065 | 1,065 | 1,064 | 1,064 | +8 | +0.8% | 700 |
2023/02/17 | 1,051 | 1,056 | 1,050 | 1,056 | +3 | +0.3% | 2,400 |
2023/02/16 | 1,061 | 1,062 | 1,053 | 1,053 | ±0 | ±0% | 1,600 |
2023/02/15 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 100 |
2023/02/14 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 100 |
2023/02/13 | 1,053 | 1,054 | 1,053 | 1,053 | -3 | -0.3% | 700 |
2023/02/10 | 1,055 | 1,056 | 1,055 | 1,056 | -7 | -0.7% | 300 |
2023/02/09 | 1,060 | 1,063 | 1,060 | 1,063 | - | - | 600 |
2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/07 | 1,052 | 1,060 | 1,052 | 1,060 | +2 | +0.2% | 300 |
2023/02/06 | 1,058 | 1,058 | 1,058 | 1,058 | +5 | +0.5% | 100 |
2023/02/03 | 1,052 | 1,053 | 1,052 | 1,053 | ±0 | ±0% | 200 |
2023/02/02 | 1,053 | 1,053 | 1,053 | 1,053 | -6 | -0.6% | 100 |
2023/02/01 | 1,061 | 1,061 | 1,059 | 1,059 | -1 | -0.1% | 900 |
2023/01/31 | 1,057 | 1,060 | 1,057 | 1,060 | -6 | -0.6% | 200 |
2023/01/30 | 1,067 | 1,067 | 1,055 | 1,066 | -2 | -0.2% | 900 |
2023/01/27 | 1,055 | 1,068 | 1,055 | 1,068 | - | - | 400 |
2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
401~
450
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