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 |
---|---|---|---|---|---|---|---|
2025/05/14 | 2,760 | 2,795 | 2,760 | 2,781 | +21 | +0.8% | 700 |
2025/05/13 | 2,750 | 2,760 | 2,750 | 2,760 | +9 | +0.3% | 800 |
2025/05/12 | 2,751 | 2,751 | 2,751 | 2,751 | -46 | -1.6% | 100 |
2025/05/09 | 2,775 | 2,797 | 2,750 | 2,797 | +22 | +0.8% | 800 |
2025/05/08 | 2,778 | 2,778 | 2,775 | 2,775 | -15 | -0.5% | 700 |
2025/05/07 | 2,820 | 2,820 | 2,790 | 2,790 | -30 | -1.1% | 700 |
2025/05/02 | 2,828 | 2,828 | 2,820 | 2,820 | -8 | -0.3% | 500 |
2025/05/01 | 2,929 | 2,957 | 2,828 | 2,828 | -130 | -4.4% | 1,600 |
2025/04/30 | 2,763 | 2,959 | 2,763 | 2,958 | +195 | +7.1% | 29,800 |
2025/04/28 | 2,897 | 3,040 | 2,762 | 2,763 | -91 | -3.2% | 23,300 |
2025/04/25 | 2,864 | 2,864 | 2,814 | 2,854 | +44 | +1.6% | 2,700 |
2025/04/24 | 2,812 | 2,812 | 2,810 | 2,810 | - | - | 400 |
2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/22 | 2,797 | 2,797 | 2,797 | 2,797 | +17 | +0.6% | 200 |
2025/04/21 | 2,854 | 2,854 | 2,780 | 2,780 | -74 | -2.6% | 1,300 |
2025/04/18 | 2,782 | 2,860 | 2,782 | 2,854 | +74 | +2.7% | 1,800 |
2025/04/17 | 2,780 | 2,780 | 2,780 | 2,780 | ±0 | ±0% | 200 |
2025/04/16 | 2,780 | 2,780 | 2,780 | 2,780 | +50 | +1.8% | 100 |
2025/04/15 | 2,730 | 2,730 | 2,730 | 2,730 | +50 | +1.9% | 400 |
2025/04/14 | 2,652 | 2,680 | 2,652 | 2,680 | - | - | 400 |
2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/10 | 2,648 | 2,700 | 2,648 | 2,652 | +68 | +2.6% | 1,100 |
2025/04/09 | 2,539 | 2,584 | 2,539 | 2,584 | +45 | +1.8% | 700 |
2025/04/08 | 2,697 | 2,697 | 2,539 | 2,539 | +4 | +0.2% | 1,100 |
2025/04/07 | 2,699 | 2,699 | 2,535 | 2,535 | -262 | -9.4% | 5,700 |
2025/04/04 | 2,810 | 2,810 | 2,771 | 2,797 | -40 | -1.4% | 1,200 |
2025/04/03 | 2,807 | 2,837 | 2,807 | 2,837 | -2 | -0.1% | 600 |
2025/04/02 | 2,839 | 2,839 | 2,839 | 2,839 | ±0 | ±0% | 500 |
2025/04/01 | 2,840 | 2,840 | 2,839 | 2,839 | +22 | +0.8% | 200 |
2025/03/31 | 2,831 | 2,831 | 2,817 | 2,817 | -14 | -0.5% | 300 |
2025/03/28 | 2,875 | 2,875 | 2,831 | 2,831 | -4 | -0.1% | 1,300 |
2025/03/27 | 2,828 | 2,835 | 2,822 | 2,835 | +7 | +0.2% | 400 |
2025/03/26 | 2,830 | 2,833 | 2,825 | 2,828 | -2 | -0.1% | 800 |
2025/03/25 | 2,825 | 2,830 | 2,825 | 2,830 | +5 | +0.2% | 700 |
2025/03/24 | 2,837 | 2,837 | 2,820 | 2,825 | -12 | -0.4% | 1,100 |
2025/03/21 | 2,844 | 2,844 | 2,831 | 2,837 | +22 | +0.8% | 800 |
2025/03/19 | 2,815 | 2,815 | 2,815 | 2,815 | +3 | +0.1% | 500 |
2025/03/18 | 2,812 | 2,814 | 2,810 | 2,812 | ±0 | ±0% | 1,000 |
2025/03/17 | 2,841 | 2,841 | 2,812 | 2,812 | -28 | -1% | 300 |
2025/03/14 | 2,802 | 2,840 | 2,802 | 2,840 | +40 | +1.4% | 600 |
2025/03/13 | 2,804 | 2,804 | 2,800 | 2,800 | -2 | -0.1% | 1,700 |
2025/03/12 | 2,801 | 2,802 | 2,801 | 2,802 | +1 | ±0% | 500 |
2025/03/11 | 2,808 | 2,813 | 2,801 | 2,801 | -44 | -1.5% | 700 |
2025/03/10 | 2,861 | 2,861 | 2,820 | 2,845 | +34 | +1.2% | 1,400 |
2025/03/07 | 2,799 | 2,862 | 2,799 | 2,811 | -38 | -1.3% | 3,200 |
2025/03/06 | 2,811 | 2,849 | 2,808 | 2,849 | +44 | +1.6% | 2,500 |
2025/03/05 | 2,795 | 2,805 | 2,795 | 2,805 | ±0 | ±0% | 1,500 |
2025/03/04 | 2,795 | 2,805 | 2,790 | 2,805 | ±0 | ±0% | 1,000 |
2025/03/03 | 2,796 | 2,825 | 2,795 | 2,805 | +10 | +0.4% | 2,100 |
2025/02/28 | 2,800 | 2,800 | 2,780 | 2,795 | -14 | -0.5% | 2,100 |
51~
100
件表示中 / 3748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 | 320,000円 | +1.5% | -14.6% | 3.44% | 9.24倍 | 0.79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 |
加地テック | 343,000円 | +1.4% | -6.4% | 1.17% | 11.13倍 | 0.73倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井E&S連結子会社 |
オーケーエム | 127,400円 | +2.5% | -8.1% | 3.14% | 12.69倍 | 0.55倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
靜 甲 | 88,800円 | - | - | - | - | 0.36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 |
小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム