ゼネラルパッカーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 3,010 | 3,010 | 2,985 | 2,989 | +12 | +0.4% | 600 |
| 2025/08/15 | 2,950 | 3,005 | 2,950 | 2,977 | - | - | 900 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 2,983 | 3,005 | 2,960 | 3,005 | +52 | +1.8% | 1,300 |
| 2025/08/12 | 2,953 | 2,997 | 2,946 | 2,953 | +22 | +0.8% | 2,000 |
| 2025/08/08 | 2,921 | 2,931 | 2,921 | 2,931 | +7 | +0.2% | 1,200 |
| 2025/08/07 | 2,929 | 2,929 | 2,914 | 2,924 | +3 | +0.1% | 1,200 |
| 2025/08/06 | 2,910 | 2,922 | 2,905 | 2,921 | +11 | +0.4% | 800 |
| 2025/08/05 | 2,910 | 2,910 | 2,910 | 2,910 | ±0 | ±0% | 200 |
| 2025/08/04 | 2,897 | 2,910 | 2,897 | 2,910 | ±0 | ±0% | 1,200 |
| 2025/08/01 | 2,901 | 2,922 | 2,901 | 2,910 | +1 | ±0% | 1,200 |
| 2025/07/31 | 2,900 | 2,920 | 2,900 | 2,909 | -111 | -3.7% | 8,300 |
| 2025/07/30 | 3,090 | 3,090 | 3,005 | 3,020 | -180 | -5.6% | 4,800 |
| 2025/07/29 | 3,240 | 3,285 | 3,200 | 3,200 | -45 | -1.4% | 4,400 |
| 2025/07/28 | 3,215 | 3,300 | 3,210 | 3,245 | +30 | +0.9% | 4,200 |
| 2025/07/25 | 3,200 | 3,220 | 3,185 | 3,215 | +15 | +0.5% | 2,800 |
| 2025/07/24 | 3,205 | 3,205 | 3,190 | 3,200 | +5 | +0.2% | 1,900 |
| 2025/07/23 | 3,185 | 3,200 | 3,185 | 3,195 | -5 | -0.2% | 1,100 |
| 2025/07/22 | 3,140 | 3,200 | 3,140 | 3,200 | +30 | +0.9% | 1,200 |
| 2025/07/18 | 3,120 | 3,175 | 3,120 | 3,170 | +50 | +1.6% | 700 |
| 2025/07/17 | 3,130 | 3,130 | 3,120 | 3,120 | -15 | -0.5% | 1,000 |
| 2025/07/16 | 3,200 | 3,200 | 3,135 | 3,135 | -65 | -2% | 700 |
| 2025/07/15 | 3,230 | 3,230 | 3,200 | 3,200 | -45 | -1.4% | 800 |
| 2025/07/14 | 3,245 | 3,245 | 3,215 | 3,245 | -5 | -0.2% | 700 |
| 2025/07/11 | 3,265 | 3,265 | 3,200 | 3,250 | +55 | +1.7% | 2,500 |
| 2025/07/10 | 3,200 | 3,330 | 3,170 | 3,195 | +60 | +1.9% | 1,900 |
| 2025/07/09 | 3,175 | 3,300 | 3,135 | 3,135 | +5 | +0.2% | 2,400 |
| 2025/07/08 | 3,105 | 3,310 | 3,105 | 3,130 | +30 | +1% | 2,800 |
| 2025/07/07 | 3,100 | 3,185 | 3,100 | 3,100 | ±0 | ±0% | 2,700 |
| 2025/07/04 | 3,070 | 3,145 | 3,070 | 3,100 | +30 | +1% | 1,200 |
| 2025/07/03 | 3,070 | 3,070 | 3,070 | 3,070 | +70 | +2.3% | 200 |
| 2025/07/02 | 3,000 | 3,140 | 2,996 | 3,000 | -30 | -1% | 4,900 |
| 2025/07/01 | 2,995 | 3,140 | 2,995 | 3,030 | +50 | +1.7% | 2,200 |
| 2025/06/30 | 2,943 | 2,980 | 2,943 | 2,980 | +44 | +1.5% | 4,000 |
| 2025/06/27 | 2,934 | 2,940 | 2,918 | 2,936 | +2 | +0.1% | 1,400 |
| 2025/06/26 | 2,933 | 2,934 | 2,906 | 2,934 | +29 | +1% | 700 |
| 2025/06/25 | 2,910 | 2,910 | 2,905 | 2,905 | -5 | -0.2% | 900 |
| 2025/06/24 | 2,943 | 2,943 | 2,910 | 2,910 | +4 | +0.1% | 800 |
| 2025/06/23 | 2,896 | 2,908 | 2,896 | 2,906 | -3 | -0.1% | 600 |
| 2025/06/20 | 2,909 | 2,909 | 2,909 | 2,909 | ±0 | ±0% | 100 |
| 2025/06/19 | 2,831 | 2,935 | 2,831 | 2,909 | +59 | +2.1% | 2,200 |
| 2025/06/18 | 2,844 | 2,850 | 2,844 | 2,850 | -17 | -0.6% | 400 |
| 2025/06/17 | 2,805 | 2,867 | 2,805 | 2,867 | +49 | +1.7% | 600 |
| 2025/06/16 | 2,806 | 2,820 | 2,790 | 2,818 | -62 | -2.2% | 3,600 |
| 2025/06/13 | 2,912 | 2,912 | 2,880 | 2,880 | -32 | -1.1% | 2,400 |
| 2025/06/12 | 2,882 | 2,912 | 2,882 | 2,912 | +30 | +1% | 500 |
| 2025/06/11 | 2,847 | 2,932 | 2,847 | 2,882 | +35 | +1.2% | 1,400 |
| 2025/06/10 | 2,836 | 2,847 | 2,836 | 2,847 | +10 | +0.4% | 700 |
| 2025/06/09 | 2,837 | 2,837 | 2,837 | 2,837 | ±0 | ±0% | 200 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「ゼネパッカー」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 |
|---|---|---|---|---|---|---|---|---|
| ゼネパッカー | 298,900円 | +1.5% | -14.6% | - | - | - |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 赤阪鉄 | 356,000円 | +3.3% | +72.4% | 0.84% | 68.08倍 | 0.53倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| 黒田精 | 94,800円 | +19.8% | +19.3% | 3.16% | 17.54倍 | 0.48倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 高松機械 | 48,600円 | +10.0% | - | 2.06% | 62.47倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| フリージアマク | 11,300円 | -1.0% | -9.3% | 0.53% | 6.36倍 | 0.41倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
