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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 981 | 983 | 981 | 983 | +2 | +0.2% | 700 |
| 2025/07/02 | 981 | 983 | 979 | 981 | -3 | -0.3% | 2,400 |
| 2025/07/01 | 986 | 986 | 984 | 984 | +1 | +0.1% | 1,000 |
| 2025/06/30 | 980 | 985 | 980 | 983 | -3 | -0.3% | 2,200 |
| 2025/06/27 | 994 | 994 | 985 | 986 | +4 | +0.4% | 1,400 |
| 2025/06/26 | 982 | 985 | 982 | 982 | -5 | -0.5% | 1,000 |
| 2025/06/25 | 993 | 993 | 984 | 987 | +4 | +0.4% | 900 |
| 2025/06/24 | 982 | 990 | 982 | 983 | ±0 | ±0% | 400 |
| 2025/06/23 | 984 | 985 | 983 | 983 | -1 | -0.1% | 800 |
| 2025/06/20 | 984 | 984 | 984 | 984 | -2 | -0.2% | 100 |
| 2025/06/19 | 983 | 1,018 | 983 | 986 | +5 | +0.5% | 4,400 |
| 2025/06/18 | 986 | 986 | 981 | 981 | -2 | -0.2% | 400 |
| 2025/06/17 | 979 | 983 | 979 | 983 | -5 | -0.5% | 600 |
| 2025/06/16 | 988 | 988 | 979 | 988 | +8 | +0.8% | 1,700 |
| 2025/06/13 | 973 | 980 | 970 | 980 | ±0 | ±0% | 5,400 |
| 2025/06/12 | 981 | 982 | 980 | 980 | -1 | -0.1% | 900 |
| 2025/06/11 | 989 | 989 | 981 | 981 | -2 | -0.2% | 2,000 |
| 2025/06/10 | 990 | 990 | 983 | 983 | -7 | -0.7% | 1,800 |
| 2025/06/09 | 999 | 999 | 990 | 990 | +6 | +0.6% | 2,900 |
| 2025/06/06 | 989 | 989 | 984 | 984 | -5 | -0.5% | 400 |
| 2025/06/05 | 989 | 989 | 989 | 989 | +5 | +0.5% | 600 |
| 2025/06/04 | 984 | 996 | 984 | 984 | +7 | +0.7% | 2,800 |
| 2025/06/03 | 984 | 984 | 977 | 977 | -3 | -0.3% | 2,400 |
| 2025/06/02 | 986 | 995 | 980 | 980 | -11 | -1.1% | 1,300 |
| 2025/05/30 | 984 | 991 | 983 | 991 | +7 | +0.7% | 600 |
| 2025/05/29 | 994 | 998 | 983 | 984 | +3 | +0.3% | 6,100 |
| 2025/05/28 | 985 | 990 | 978 | 981 | -1 | -0.1% | 3,600 |
| 2025/05/27 | 983 | 983 | 978 | 982 | +1 | +0.1% | 1,000 |
| 2025/05/26 | 982 | 982 | 979 | 981 | +4 | +0.4% | 1,100 |
| 2025/05/23 | 978 | 981 | 977 | 977 | -3 | -0.3% | 500 |
| 2025/05/22 | 980 | 1,001 | 980 | 980 | -1 | -0.1% | 2,800 |
| 2025/05/21 | 981 | 989 | 981 | 981 | -1 | -0.1% | 1,700 |
| 2025/05/20 | 993 | 997 | 976 | 982 | -12 | -1.2% | 8,300 |
| 2025/05/19 | 986 | 1,034 | 980 | 994 | +12 | +1.2% | 21,300 |
| 2025/05/16 | 981 | 990 | 976 | 982 | +5 | +0.5% | 3,600 |
| 2025/05/15 | 984 | 989 | 977 | 977 | -5 | -0.5% | 6,100 |
| 2025/05/14 | 986 | 986 | 981 | 982 | -14 | -1.4% | 4,000 |
| 2025/05/13 | 995 | 996 | 987 | 996 | +1 | +0.1% | 1,000 |
| 2025/05/12 | 994 | 996 | 986 | 995 | +11 | +1.1% | 900 |
| 2025/05/09 | 989 | 989 | 983 | 984 | -5 | -0.5% | 2,400 |
| 2025/05/08 | 992 | 992 | 989 | 989 | -4 | -0.4% | 4,200 |
| 2025/05/07 | 994 | 996 | 993 | 993 | +1 | +0.1% | 1,600 |
| 2025/05/02 | 1,005 | 1,005 | 992 | 992 | -10 | -1% | 3,700 |
| 2025/05/01 | 998 | 1,002 | 993 | 1,002 | +8 | +0.8% | 2,400 |
| 2025/04/30 | 1,002 | 1,002 | 994 | 994 | -7 | -0.7% | 3,700 |
| 2025/04/28 | 1,008 | 1,011 | 992 | 1,001 | +4 | +0.4% | 7,200 |
| 2025/04/25 | 1,007 | 1,105 | 985 | 997 | -10 | -1% | 62,300 |
| 2025/04/24 | 1,021 | 1,042 | 1,007 | 1,007 | -20 | -1.9% | 7,700 |
| 2025/04/23 | 1,051 | 1,100 | 1,017 | 1,027 | -5 | -0.5% | 16,400 |
| 2025/04/22 | 1,089 | 1,250 | 995 | 1,032 | -27 | -2.5% | 155,800 |
1～
50
件表示中 / 3734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 | 98,300円 | +5.1% | +135.3% | 1.02% | 58.55倍 | 1.88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 | 135,700円 | +3.1% | +11.5% | 2.80% | 12.60倍 | 0.62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 | 160,500円 | +6.3% | +11.4% | 3.12% | 9.18倍 | 0.96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 | 291,200円 | +4.3% | - | 0.34% | 31.07倍 | 2.34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 | 182,000円 | -4.3% | +65.8% | 2.75% | 32.24倍 | 1.84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
