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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,836 | 2,836 | 2,836 | 2,836 | -2 | -0.1% | 100 |
| 2024/11/01 | 2,850 | 2,850 | 2,838 | 2,838 | -27 | -0.9% | 300 |
| 2024/10/31 | 2,841 | 2,868 | 2,841 | 2,865 | +24 | +0.8% | 300 |
| 2024/10/30 | 2,841 | 2,841 | 2,841 | 2,841 | -30 | -1% | 100 |
| 2024/10/29 | 2,871 | 2,871 | 2,871 | 2,871 | ±0 | ±0% | 200 |
| 2024/10/28 | 2,915 | 2,915 | 2,870 | 2,871 | +6 | +0.2% | 5,600 |
| 2024/10/25 | 2,831 | 2,888 | 2,816 | 2,865 | +34 | +1.2% | 1,100 |
| 2024/10/24 | 2,832 | 2,832 | 2,830 | 2,831 | -1 | ±0% | 800 |
| 2024/10/23 | 2,840 | 2,840 | 2,832 | 2,832 | +22 | +0.8% | 600 |
| 2024/10/22 | 2,800 | 2,810 | 2,791 | 2,810 | +20 | +0.7% | 1,200 |
| 2024/10/21 | 2,760 | 2,790 | 2,750 | 2,790 | +76 | +2.8% | 1,500 |
| 2024/10/18 | 2,715 | 2,715 | 2,669 | 2,714 | ±0 | ±0% | 1,400 |
| 2024/10/17 | 2,714 | 2,714 | 2,714 | 2,714 | ±0 | ±0% | 200 |
| 2024/10/16 | 2,714 | 2,714 | 2,714 | 2,714 | ±0 | ±0% | 400 |
| 2024/10/15 | 2,699 | 2,714 | 2,699 | 2,714 | - | - | 300 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 2,722 | 2,722 | 2,669 | 2,699 | -23 | -0.8% | 900 |
| 2024/10/07 | 2,707 | 2,722 | 2,701 | 2,722 | +16 | +0.6% | 800 |
| 2024/10/04 | 2,706 | 2,706 | 2,706 | 2,706 | -1 | ±0% | 200 |
| 2024/10/03 | 2,707 | 2,707 | 2,707 | 2,707 | +1 | ±0% | 100 |
| 2024/10/02 | 2,707 | 2,707 | 2,663 | 2,706 | -3 | -0.1% | 500 |
| 2024/10/01 | 2,709 | 2,709 | 2,709 | 2,709 | ±0 | ±0% | 100 |
| 2024/09/30 | 2,650 | 2,709 | 2,650 | 2,709 | +17 | +0.6% | 1,500 |
| 2024/09/27 | 2,722 | 2,722 | 2,622 | 2,692 | -58 | -2.1% | 1,900 |
| 2024/09/26 | 2,722 | 2,750 | 2,722 | 2,750 | +32 | +1.2% | 700 |
| 2024/09/25 | 2,722 | 2,722 | 2,718 | 2,718 | -12 | -0.4% | 600 |
| 2024/09/24 | 2,707 | 2,730 | 2,705 | 2,730 | +30 | +1.1% | 600 |
| 2024/09/20 | 2,703 | 2,703 | 2,700 | 2,700 | ±0 | ±0% | 300 |
| 2024/09/19 | 2,693 | 2,700 | 2,680 | 2,700 | +15 | +0.6% | 1,000 |
| 2024/09/18 | 2,685 | 2,685 | 2,685 | 2,685 | +5 | +0.2% | 200 |
| 2024/09/17 | 2,691 | 2,691 | 2,680 | 2,680 | -11 | -0.4% | 1,600 |
| 2024/09/13 | 2,702 | 2,702 | 2,690 | 2,691 | -29 | -1.1% | 800 |
| 2024/09/12 | 2,700 | 2,720 | 2,700 | 2,720 | +30 | +1.1% | 300 |
| 2024/09/11 | 2,700 | 2,700 | 2,690 | 2,690 | -40 | -1.5% | 600 |
| 2024/09/10 | 2,680 | 2,746 | 2,680 | 2,730 | +59 | +2.2% | 600 |
| 2024/09/09 | 2,710 | 2,710 | 2,660 | 2,671 | -89 | -3.2% | 3,200 |
| 2024/09/06 | 2,768 | 2,771 | 2,701 | 2,760 | -17 | -0.6% | 2,200 |
| 2024/09/05 | 2,740 | 2,777 | 2,740 | 2,777 | -3 | -0.1% | 400 |
| 2024/09/04 | 2,795 | 2,795 | 2,700 | 2,780 | -43 | -1.5% | 1,500 |
| 2024/09/03 | 2,812 | 2,823 | 2,809 | 2,823 | +14 | +0.5% | 1,100 |
| 2024/09/02 | 2,809 | 2,809 | 2,809 | 2,809 | +11 | +0.4% | 100 |
| 2024/08/30 | 2,790 | 2,809 | 2,790 | 2,798 | +8 | +0.3% | 600 |
| 2024/08/29 | 2,746 | 2,790 | 2,746 | 2,790 | +57 | +2.1% | 500 |
| 2024/08/28 | 2,851 | 2,851 | 2,733 | 2,733 | -68 | -2.4% | 1,500 |
| 2024/08/27 | 2,782 | 2,810 | 2,782 | 2,801 | +31 | +1.1% | 800 |
| 2024/08/26 | 2,770 | 2,770 | 2,770 | 2,770 | +50 | +1.8% | 800 |
| 2024/08/23 | 2,720 | 2,720 | 2,720 | 2,720 | ±0 | ±0% | 200 |
| 2024/08/22 | 2,720 | 2,720 | 2,720 | 2,720 | +20 | +0.7% | 500 |
101～
150
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
