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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,053 | 1,053 | 1,052 | 1,052 | +1 | +0.1% | 600 |
| 2024/02/29 | 1,053 | 1,056 | 1,050 | 1,051 | -6 | -0.6% | 2,100 |
| 2024/02/28 | 1,051 | 1,057 | 1,051 | 1,057 | +9 | +0.9% | 1,900 |
| 2024/02/27 | 1,044 | 1,048 | 1,043 | 1,048 | -2 | -0.2% | 500 |
| 2024/02/26 | 1,054 | 1,054 | 1,050 | 1,050 | ±0 | ±0% | 800 |
| 2024/02/22 | 1,054 | 1,054 | 1,042 | 1,050 | +11 | +1.1% | 1,400 |
| 2024/02/21 | 1,041 | 1,041 | 1,038 | 1,039 | -3 | -0.3% | 1,600 |
| 2024/02/20 | 1,046 | 1,057 | 1,040 | 1,042 | -4 | -0.4% | 3,000 |
| 2024/02/19 | 1,049 | 1,050 | 1,040 | 1,046 | ±0 | ±0% | 3,600 |
| 2024/02/16 | 1,048 | 1,048 | 1,037 | 1,046 | +2 | +0.2% | 5,100 |
| 2024/02/15 | 1,049 | 1,049 | 1,043 | 1,044 | -5 | -0.5% | 2,200 |
| 2024/02/14 | 1,047 | 1,050 | 1,045 | 1,049 | -1 | -0.1% | 2,400 |
| 2024/02/13 | 1,047 | 1,050 | 1,046 | 1,050 | +4 | +0.4% | 1,700 |
| 2024/02/09 | 1,048 | 1,048 | 1,046 | 1,046 | -2 | -0.2% | 300 |
| 2024/02/08 | 1,048 | 1,049 | 1,043 | 1,048 | ±0 | ±0% | 1,500 |
| 2024/02/07 | 1,044 | 1,048 | 1,042 | 1,048 | +4 | +0.4% | 1,200 |
| 2024/02/06 | 1,046 | 1,047 | 1,044 | 1,044 | -5 | -0.5% | 1,400 |
| 2024/02/05 | 1,041 | 1,049 | 1,041 | 1,049 | +9 | +0.9% | 1,100 |
| 2024/02/02 | 1,043 | 1,043 | 1,039 | 1,040 | -2 | -0.2% | 1,000 |
| 2024/02/01 | 1,047 | 1,050 | 1,042 | 1,042 | -3 | -0.3% | 2,600 |
| 2024/01/31 | 1,045 | 1,045 | 1,045 | 1,045 | -1 | -0.1% | 400 |
| 2024/01/30 | 1,050 | 1,050 | 1,046 | 1,046 | -4 | -0.4% | 800 |
| 2024/01/29 | 1,047 | 1,050 | 1,047 | 1,050 | +5 | +0.5% | 700 |
| 2024/01/26 | 1,050 | 1,050 | 1,045 | 1,045 | - | - | 1,400 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 1,047 | 1,049 | 1,046 | 1,047 | -1 | -0.1% | 1,300 |
| 2024/01/23 | 1,048 | 1,049 | 1,047 | 1,048 | ±0 | ±0% | 800 |
| 2024/01/22 | 1,045 | 1,048 | 1,045 | 1,048 | +3 | +0.3% | 900 |
| 2024/01/19 | 1,039 | 1,045 | 1,037 | 1,045 | +6 | +0.6% | 2,700 |
| 2024/01/18 | 1,040 | 1,040 | 1,036 | 1,039 | ±0 | ±0% | 1,700 |
| 2024/01/17 | 1,037 | 1,039 | 1,035 | 1,039 | +1 | +0.1% | 1,400 |
| 2024/01/16 | 1,035 | 1,038 | 1,034 | 1,038 | +3 | +0.3% | 2,400 |
| 2024/01/15 | 1,031 | 1,035 | 1,031 | 1,035 | +4 | +0.4% | 1,500 |
| 2024/01/12 | 1,031 | 1,032 | 1,031 | 1,031 | ±0 | ±0% | 1,200 |
| 2024/01/11 | 1,037 | 1,040 | 1,030 | 1,031 | ±0 | ±0% | 1,600 |
| 2024/01/10 | 1,030 | 1,035 | 1,029 | 1,031 | +2 | +0.2% | 2,900 |
| 2024/01/09 | 1,031 | 1,031 | 1,029 | 1,029 | -1 | -0.1% | 1,600 |
| 2024/01/05 | 1,029 | 1,030 | 1,029 | 1,030 | +2 | +0.2% | 600 |
| 2024/01/04 | 1,028 | 1,029 | 1,028 | 1,028 | +2 | +0.2% | 600 |
| 2023/12/29 | 1,032 | 1,032 | 1,026 | 1,026 | ±0 | ±0% | 1,600 |
| 2023/12/28 | 1,028 | 1,030 | 1,026 | 1,026 | -2 | -0.2% | 1,400 |
| 2023/12/27 | 1,031 | 1,031 | 1,024 | 1,028 | -3 | -0.3% | 3,200 |
| 2023/12/26 | 1,028 | 1,031 | 1,026 | 1,031 | +3 | +0.3% | 1,300 |
| 2023/12/25 | 1,031 | 1,031 | 1,025 | 1,028 | -1 | -0.1% | 2,600 |
| 2023/12/22 | 1,027 | 1,029 | 1,025 | 1,029 | +1 | +0.1% | 300 |
| 2023/12/21 | 1,027 | 1,028 | 1,027 | 1,028 | +4 | +0.4% | 1,100 |
| 2023/12/20 | 1,026 | 1,027 | 1,024 | 1,024 | -3 | -0.3% | 3,400 |
| 2023/12/19 | 1,030 | 1,030 | 1,026 | 1,027 | -3 | -0.3% | 2,900 |
| 2023/12/18 | 1,029 | 1,030 | 1,028 | 1,030 | +1 | +0.1% | 3,200 |
| 2023/12/15 | 1,027 | 1,029 | 1,027 | 1,029 | ±0 | ±0% | 800 |
51～
100
件表示中 / 3456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 | 102,900円 | +8.9% | -18.3% | 0.97% | 53.62倍 | 1.97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 |
| カネコ種 | 142,800円 | +2.9% | +4.5% | 2.17% | 11.13倍 | 0.68倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| ホクリヨウ | 99,500円 | +1.5% | -38.3% | 4.02% | 8.77倍 | 0.68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 | 287,200円 | +0.6% | -7.5% | 0.35% | 59.57倍 | 2.26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 | 224,700円 | +4.3% | -37.0% | 2.23% | 25.93倍 | 2.23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
