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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,079 | 1,079 | 1,060 | 1,060 | -4 | -0.4% | 200 |
| 2022/04/07 | 1,065 | 1,065 | 1,064 | 1,064 | - | - | 300 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 1,084 | 1,084 | 1,080 | 1,080 | +1 | +0.1% | 200 |
| 2022/04/04 | 1,062 | 1,079 | 1,058 | 1,079 | +5 | +0.5% | 2,100 |
| 2022/04/01 | 1,062 | 1,074 | 1,062 | 1,074 | -4 | -0.4% | 300 |
| 2022/03/31 | 1,078 | 1,078 | 1,078 | 1,078 | +5 | +0.5% | 500 |
| 2022/03/30 | 1,063 | 1,073 | 1,061 | 1,073 | -28 | -2.5% | 1,200 |
| 2022/03/29 | 1,115 | 1,119 | 1,100 | 1,101 | -18 | -1.6% | 3,000 |
| 2022/03/28 | 1,117 | 1,119 | 1,091 | 1,119 | +21 | +1.9% | 6,600 |
| 2022/03/25 | 1,090 | 1,110 | 1,090 | 1,098 | +7 | +0.6% | 2,200 |
| 2022/03/24 | 1,091 | 1,091 | 1,091 | 1,091 | -5 | -0.5% | 300 |
| 2022/03/23 | 1,096 | 1,100 | 1,095 | 1,096 | -4 | -0.4% | 1,200 |
| 2022/03/22 | 1,101 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 800 |
| 2022/03/18 | 1,090 | 1,108 | 1,090 | 1,101 | +11 | +1% | 300 |
| 2022/03/17 | 1,108 | 1,108 | 1,087 | 1,090 | -18 | -1.6% | 1,100 |
| 2022/03/16 | 1,109 | 1,109 | 1,108 | 1,108 | +1 | +0.1% | 800 |
| 2022/03/15 | 1,110 | 1,110 | 1,082 | 1,107 | +18 | +1.7% | 1,600 |
| 2022/03/14 | 1,080 | 1,096 | 1,070 | 1,089 | - | - | 700 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,058 | 1,099 | 1,058 | 1,099 | +42 | +4% | 700 |
| 2022/03/09 | 1,054 | 1,084 | 1,054 | 1,057 | -4 | -0.4% | 1,000 |
| 2022/03/08 | 1,080 | 1,080 | 1,061 | 1,061 | -19 | -1.8% | 600 |
| 2022/03/07 | 1,094 | 1,100 | 1,080 | 1,080 | -5 | -0.5% | 3,800 |
| 2022/03/04 | 1,086 | 1,088 | 1,085 | 1,085 | -3 | -0.3% | 600 |
| 2022/03/03 | 1,085 | 1,098 | 1,085 | 1,088 | +3 | +0.3% | 700 |
| 2022/03/02 | 1,091 | 1,098 | 1,080 | 1,085 | -5 | -0.5% | 1,700 |
| 2022/03/01 | 1,085 | 1,090 | 1,085 | 1,090 | +10 | +0.9% | 700 |
| 2022/02/28 | 1,076 | 1,080 | 1,076 | 1,080 | +6 | +0.6% | 1,100 |
| 2022/02/25 | 1,073 | 1,074 | 1,050 | 1,074 | +20 | +1.9% | 1,600 |
| 2022/02/24 | 1,087 | 1,087 | 1,054 | 1,054 | -9 | -0.8% | 1,200 |
| 2022/02/22 | 1,064 | 1,064 | 1,055 | 1,063 | +3 | +0.3% | 3,900 |
| 2022/02/21 | 1,069 | 1,080 | 1,060 | 1,060 | -39 | -3.5% | 3,300 |
| 2022/02/18 | 1,080 | 1,099 | 1,080 | 1,099 | +9 | +0.8% | 1,300 |
| 2022/02/17 | 1,083 | 1,090 | 1,083 | 1,090 | +7 | +0.6% | 400 |
| 2022/02/16 | 1,100 | 1,145 | 1,081 | 1,083 | -17 | -1.5% | 7,200 |
| 2022/02/15 | 1,080 | 1,101 | 1,075 | 1,100 | +23 | +2.1% | 700 |
| 2022/02/14 | 1,080 | 1,090 | 1,077 | 1,077 | -13 | -1.2% | 500 |
| 2022/02/10 | 1,088 | 1,100 | 1,070 | 1,090 | ±0 | ±0% | 800 |
| 2022/02/09 | 1,070 | 1,090 | 1,070 | 1,090 | +29 | +2.7% | 900 |
| 2022/02/08 | 1,061 | 1,061 | 1,061 | 1,061 | -19 | -1.8% | 100 |
| 2022/02/07 | 1,095 | 1,095 | 1,080 | 1,080 | +10 | +0.9% | 200 |
| 2022/02/04 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 600 |
| 2022/02/03 | 1,060 | 1,060 | 1,060 | 1,060 | -3 | -0.3% | 100 |
| 2022/02/02 | 1,063 | 1,063 | 1,063 | 1,063 | -11 | -1% | 300 |
| 2022/02/01 | 1,074 | 1,074 | 1,072 | 1,074 | +2 | +0.2% | 800 |
| 2022/01/31 | 1,055 | 1,072 | 1,052 | 1,072 | +17 | +1.6% | 600 |
| 2022/01/28 | 1,069 | 1,069 | 1,055 | 1,055 | ±0 | ±0% | 300 |
| 2022/01/27 | 1,060 | 1,069 | 1,055 | 1,055 | -5 | -0.5% | 1,200 |
| 2022/01/26 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 100 |
751～
800
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
