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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,064 | 1,066 | 1,064 | 1,066 | -10 | -0.9% | 500 |
| 2022/09/02 | 1,095 | 1,096 | 1,067 | 1,076 | -19 | -1.7% | 2,500 |
| 2022/09/01 | 1,075 | 1,133 | 1,075 | 1,095 | +15 | +1.4% | 2,500 |
| 2022/08/31 | 1,105 | 1,105 | 1,080 | 1,080 | +5 | +0.5% | 3,100 |
| 2022/08/30 | 1,075 | 1,075 | 1,075 | 1,075 | +13 | +1.2% | 100 |
| 2022/08/29 | 1,066 | 1,066 | 1,062 | 1,062 | -4 | -0.4% | 300 |
| 2022/08/26 | 1,074 | 1,074 | 1,066 | 1,066 | +5 | +0.5% | 500 |
| 2022/08/25 | 1,061 | 1,061 | 1,055 | 1,061 | -4 | -0.4% | 1,700 |
| 2022/08/24 | 1,074 | 1,074 | 1,062 | 1,065 | -7 | -0.7% | 1,600 |
| 2022/08/23 | 1,079 | 1,079 | 1,063 | 1,072 | -37 | -3.3% | 1,300 |
| 2022/08/22 | 1,078 | 1,149 | 1,055 | 1,109 | +31 | +2.9% | 8,700 |
| 2022/08/19 | 1,074 | 1,092 | 1,074 | 1,078 | +2 | +0.2% | 700 |
| 2022/08/18 | 1,119 | 1,119 | 1,075 | 1,076 | +5 | +0.5% | 1,200 |
| 2022/08/17 | 1,074 | 1,119 | 1,070 | 1,071 | -3 | -0.3% | 2,300 |
| 2022/08/16 | 1,117 | 1,117 | 1,074 | 1,074 | -36 | -3.2% | 7,100 |
| 2022/08/15 | 1,118 | 1,130 | 1,110 | 1,110 | ±0 | ±0% | 4,000 |
| 2022/08/12 | 1,114 | 1,120 | 1,110 | 1,110 | +10 | +0.9% | 1,900 |
| 2022/08/10 | 1,103 | 1,116 | 1,100 | 1,100 | -20 | -1.8% | 3,100 |
| 2022/08/09 | 1,120 | 1,120 | 1,100 | 1,120 | +14 | +1.3% | 5,800 |
| 2022/08/08 | 1,190 | 1,370 | 1,106 | 1,106 | +36 | +3.4% | 67,700 |
| 2022/08/05 | 1,070 | 1,072 | 1,066 | 1,070 | ±0 | ±0% | 4,100 |
| 2022/08/04 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 100 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,060 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 200 |
| 2022/08/01 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 200 |
| 2022/07/29 | 1,055 | 1,070 | 1,055 | 1,070 | ±0 | ±0% | 400 |
| 2022/07/28 | 1,069 | 1,070 | 1,069 | 1,070 | +15 | +1.4% | 400 |
| 2022/07/27 | 1,055 | 1,055 | 1,055 | 1,055 | -15 | -1.4% | 200 |
| 2022/07/26 | 1,072 | 1,072 | 1,070 | 1,070 | ±0 | ±0% | 1,100 |
| 2022/07/25 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 600 |
| 2022/07/22 | 1,046 | 1,050 | 1,046 | 1,050 | -5 | -0.5% | 200 |
| 2022/07/21 | 1,044 | 1,055 | 1,044 | 1,055 | +11 | +1.1% | 300 |
| 2022/07/20 | 1,065 | 1,065 | 1,040 | 1,044 | -22 | -2.1% | 2,300 |
| 2022/07/19 | 1,080 | 1,080 | 1,066 | 1,066 | -4 | -0.4% | 3,600 |
| 2022/07/15 | 1,067 | 1,072 | 1,067 | 1,070 | ±0 | ±0% | 2,200 |
| 2022/07/14 | 1,067 | 1,070 | 1,067 | 1,070 | ±0 | ±0% | 200 |
| 2022/07/13 | 1,064 | 1,070 | 1,064 | 1,070 | - | - | 600 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,060 | 1,069 | 1,060 | 1,069 | - | - | 1,900 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 1,054 | 1,055 | 1,046 | 1,047 | +2 | +0.2% | 500 |
| 2022/07/06 | 1,051 | 1,065 | 1,040 | 1,045 | -5 | -0.5% | 4,000 |
| 2022/07/05 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2022/07/04 | 1,060 | 1,060 | 1,036 | 1,050 | -6 | -0.6% | 5,800 |
| 2022/07/01 | 1,051 | 1,056 | 1,050 | 1,056 | +5 | +0.5% | 1,000 |
| 2022/06/30 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 300 |
| 2022/06/29 | 1,051 | 1,051 | 1,051 | 1,051 | - | - | 1,000 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,070 | 1,070 | 1,068 | 1,069 | +14 | +1.3% | 1,500 |
| 2022/06/24 | 1,055 | 1,055 | 1,055 | 1,055 | - | - | 200 |
651～
700
件表示中 / 3692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 | 99,200円 | +5.7% | -77.1% | 1.01% | 1377.78倍 | 1.96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 | 295,400円 | +0.3% | -15.7% | 3.33% | 13.82倍 | 0.80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 | 154,700円 | +2.1% | -22.1% | 4.52% | 6.63倍 | 1.01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 | 295,100円 | +4.3% | - | 0.34% | 31.48倍 | 2.29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 | 174,800円 | -4.3% | +65.8% | 2.86% | 30.97倍 | 1.77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
