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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,828 | 2,828 | 2,828 | 2,828 | +12 | +0.4% | 300 |
| 2025/01/20 | 2,825 | 2,825 | 2,815 | 2,816 | -14 | -0.5% | 600 |
| 2025/01/17 | 2,835 | 2,835 | 2,830 | 2,830 | -5 | -0.2% | 900 |
| 2025/01/16 | 2,838 | 2,838 | 2,830 | 2,835 | -3 | -0.1% | 1,100 |
| 2025/01/15 | 2,912 | 2,912 | 2,824 | 2,838 | -45 | -1.6% | 800 |
| 2025/01/14 | 2,942 | 2,942 | 2,880 | 2,883 | -59 | -2% | 1,000 |
| 2025/01/10 | 2,943 | 2,943 | 2,941 | 2,942 | +20 | +0.7% | 1,300 |
| 2025/01/09 | 2,930 | 2,930 | 2,922 | 2,922 | -8 | -0.3% | 500 |
| 2025/01/08 | 2,958 | 2,958 | 2,930 | 2,930 | -2 | -0.1% | 800 |
| 2025/01/07 | 2,939 | 2,939 | 2,932 | 2,932 | +8 | +0.3% | 500 |
| 2025/01/06 | 2,927 | 2,957 | 2,922 | 2,924 | -35 | -1.2% | 1,600 |
| 2024/12/30 | 2,915 | 2,960 | 2,893 | 2,959 | -6 | -0.2% | 2,500 |
| 2024/12/27 | 2,967 | 2,971 | 2,965 | 2,965 | +6 | +0.2% | 2,900 |
| 2024/12/26 | 2,960 | 2,960 | 2,950 | 2,959 | -17 | -0.6% | 1,000 |
| 2024/12/25 | 2,980 | 2,980 | 2,976 | 2,976 | +44 | +1.5% | 900 |
| 2024/12/24 | 2,932 | 2,932 | 2,932 | 2,932 | ±0 | ±0% | 200 |
| 2024/12/23 | 2,919 | 2,932 | 2,919 | 2,932 | +15 | +0.5% | 600 |
| 2024/12/20 | 2,959 | 2,959 | 2,917 | 2,917 | -42 | -1.4% | 500 |
| 2024/12/19 | 2,961 | 2,961 | 2,959 | 2,959 | - | - | 400 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 2,984 | 2,985 | 2,984 | 2,985 | +1 | ±0% | 1,000 |
| 2024/12/16 | 2,984 | 2,984 | 2,980 | 2,984 | +2 | +0.1% | 600 |
| 2024/12/13 | 2,982 | 2,982 | 2,982 | 2,982 | +29 | +1% | 1,900 |
| 2024/12/12 | 2,915 | 2,953 | 2,897 | 2,953 | +32 | +1.1% | 600 |
| 2024/12/11 | 2,906 | 2,958 | 2,906 | 2,921 | +15 | +0.5% | 800 |
| 2024/12/10 | 2,900 | 2,906 | 2,900 | 2,906 | -44 | -1.5% | 500 |
| 2024/12/09 | 2,950 | 2,950 | 2,950 | 2,950 | -15 | -0.5% | 100 |
| 2024/12/06 | 2,965 | 2,965 | 2,965 | 2,965 | ±0 | ±0% | 400 |
| 2024/12/05 | 2,964 | 2,965 | 2,964 | 2,965 | -11 | -0.4% | 300 |
| 2024/12/04 | 2,976 | 2,976 | 2,970 | 2,976 | +1 | ±0% | 800 |
| 2024/12/03 | 2,979 | 2,979 | 2,975 | 2,975 | -22 | -0.7% | 800 |
| 2024/12/02 | 2,997 | 2,997 | 2,996 | 2,997 | - | - | 3,000 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 2,997 | 2,997 | 2,997 | 2,997 | +42 | +1.4% | 1,000 |
| 2024/11/27 | 2,960 | 2,960 | 2,931 | 2,955 | -1 | ±0% | 700 |
| 2024/11/26 | 2,956 | 2,956 | 2,956 | 2,956 | ±0 | ±0% | 100 |
| 2024/11/25 | 2,956 | 2,956 | 2,956 | 2,956 | +86 | +3% | 2,000 |
| 2024/11/22 | 2,848 | 2,870 | 2,848 | 2,870 | +20 | +0.7% | 500 |
| 2024/11/21 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 300 |
| 2024/11/20 | 2,816 | 2,851 | 2,816 | 2,850 | +49 | +1.7% | 700 |
| 2024/11/19 | 2,752 | 2,892 | 2,752 | 2,801 | +58 | +2.1% | 1,300 |
| 2024/11/18 | 2,743 | 2,743 | 2,743 | 2,743 | -48 | -1.7% | 200 |
| 2024/11/15 | 2,715 | 2,791 | 2,715 | 2,791 | +76 | +2.8% | 400 |
| 2024/11/14 | 2,748 | 2,748 | 2,715 | 2,715 | -33 | -1.2% | 600 |
| 2024/11/13 | 2,754 | 2,754 | 2,748 | 2,748 | -2 | -0.1% | 300 |
| 2024/11/12 | 2,787 | 2,787 | 2,750 | 2,750 | -40 | -1.4% | 300 |
| 2024/11/11 | 2,790 | 2,790 | 2,790 | 2,790 | -10 | -0.4% | 300 |
| 2024/11/08 | 2,830 | 2,830 | 2,800 | 2,800 | ±0 | ±0% | 300 |
| 2024/11/07 | 2,806 | 2,806 | 2,800 | 2,800 | -10 | -0.4% | 500 |
| 2024/11/06 | 2,810 | 2,810 | 2,810 | 2,810 | -26 | -0.9% | 200 |
51～
100
件表示中 / 3673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 | 279,700円 | +1.5% | -14.6% | 3.93% | 8.07倍 | 0.69倍 |
|
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 |
| 靜 甲 | 79,400円 | +8.0% | +40.3% | 2.52% | 5.70倍 | 0.33倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 黒田精 | 88,300円 | -6.5% | -49.1% | 2.27% | 42.03倍 | 0.44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 | 45,300円 | -5.3% | - | 2.21% | - | 0.31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 |
| 北川精機 | 58,400円 | +1.1% | -42.4% | 1.71% | 14.41倍 | 0.96倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
市場注目の銘柄
チャート関連のコラム
