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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,460 | 3,460 | 3,430 | 3,430 | +10 | +0.3% | 900 |
| 2025/09/17 | 3,475 | 3,475 | 3,420 | 3,420 | -55 | -1.6% | 900 |
| 2025/09/16 | 3,430 | 3,475 | 3,400 | 3,475 | +95 | +2.8% | 2,400 |
| 2025/09/12 | 3,360 | 3,445 | 3,360 | 3,380 | +50 | +1.5% | 3,300 |
| 2025/09/11 | 3,330 | 3,335 | 3,320 | 3,330 | -10 | -0.3% | 1,100 |
| 2025/09/10 | 3,395 | 3,395 | 3,340 | 3,340 | -50 | -1.5% | 1,500 |
| 2025/09/09 | 3,470 | 3,490 | 3,390 | 3,390 | -60 | -1.7% | 4,100 |
| 2025/09/08 | 3,355 | 3,585 | 3,275 | 3,450 | +290 | +9.2% | 23,300 |
| 2025/09/05 | 3,110 | 3,190 | 3,110 | 3,160 | +50 | +1.6% | 6,300 |
| 2025/09/04 | 3,120 | 3,120 | 3,100 | 3,110 | -10 | -0.3% | 700 |
| 2025/09/03 | 3,080 | 3,120 | 3,080 | 3,120 | +45 | +1.5% | 1,300 |
| 2025/09/02 | 3,080 | 3,080 | 3,060 | 3,075 | -15 | -0.5% | 1,300 |
| 2025/09/01 | 3,175 | 3,175 | 3,080 | 3,090 | -15 | -0.5% | 1,300 |
| 2025/08/29 | 3,195 | 3,195 | 3,065 | 3,105 | -75 | -2.4% | 1,200 |
| 2025/08/28 | 3,135 | 3,185 | 3,135 | 3,180 | +60 | +1.9% | 1,700 |
| 2025/08/27 | 3,095 | 3,120 | 3,080 | 3,120 | +50 | +1.6% | 1,500 |
| 2025/08/26 | 3,055 | 3,070 | 3,055 | 3,070 | +15 | +0.5% | 900 |
| 2025/08/25 | 3,045 | 3,055 | 3,045 | 3,055 | +25 | +0.8% | 700 |
| 2025/08/22 | 3,020 | 3,045 | 3,020 | 3,030 | +30 | +1% | 1,500 |
| 2025/08/21 | 3,000 | 3,000 | 3,000 | 3,000 | -10 | -0.3% | 200 |
| 2025/08/20 | 2,989 | 3,010 | 2,989 | 3,010 | - | - | 300 |
| 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 |
1～
50
件表示中 / 3786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 | 343,000円 | +8.8% | +3.1% | 3.50% | 7.48倍 | 0.77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 |
| 和井田 | 89,200円 | +0.2% | -15.1% | 3.81% | 14.73倍 | 0.57倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| フリージアマク | 13,700円 | -1.0% | -9.3% | 0.44% | 7.71倍 | 0.49倍 |
|
押出機等を製造。買収した子会社で住宅関連工事、プリント基板製造等。上場会社への投資も |
| 小倉クラ | 383,000円 | -8.9% | - | - | - | - |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 宮入バル | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
市場注目の銘柄
チャート関連のコラム
