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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/19 | 2,089 | 2,089 | 2,089 | 2,089 | +39 | +1.9% | 100 |
| 2017/07/18 | 2,125 | 2,125 | 2,050 | 2,050 | -40 | -1.9% | 300 |
| 2017/07/14 | 2,090 | 2,091 | 2,090 | 2,090 | - | - | 2,300 |
| 2017/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/12 | 2,020 | 2,033 | 2,020 | 2,030 | +10 | +0.5% | 700 |
| 2017/07/11 | 2,010 | 2,020 | 2,010 | 2,020 | +30 | +1.5% | 800 |
| 2017/07/10 | 1,990 | 1,990 | 1,990 | 1,990 | ±0 | ±0% | 200 |
| 2017/07/07 | 1,990 | 1,990 | 1,990 | 1,990 | -25 | -1.2% | 300 |
| 2017/07/06 | 1,993 | 2,019 | 1,993 | 2,015 | +22 | +1.1% | 400 |
| 2017/07/05 | 2,010 | 2,010 | 1,993 | 1,993 | -17 | -0.8% | 400 |
| 2017/07/04 | 2,010 | 2,010 | 2,010 | 2,010 | - | - | 500 |
| 2017/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/30 | 1,981 | 2,000 | 1,981 | 1,985 | -15 | -0.8% | 900 |
| 2017/06/29 | 1,999 | 2,000 | 1,999 | 2,000 | +1 | +0.1% | 400 |
| 2017/06/28 | 2,000 | 2,000 | 1,965 | 1,999 | +10 | +0.5% | 1,900 |
| 2017/06/27 | 1,958 | 1,989 | 1,958 | 1,989 | +31 | +1.6% | 500 |
| 2017/06/26 | 1,958 | 1,958 | 1,958 | 1,958 | +57 | +3% | 500 |
| 2017/06/23 | 1,903 | 1,903 | 1,901 | 1,901 | +10 | +0.5% | 400 |
| 2017/06/22 | 1,911 | 2,000 | 1,891 | 1,891 | +60 | +3.3% | 2,300 |
| 2017/06/21 | 1,830 | 1,831 | 1,830 | 1,831 | - | - | 400 |
| 2017/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/19 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 100 |
| 2017/06/16 | 1,821 | 1,821 | 1,820 | 1,820 | -1 | -0.1% | 500 |
| 2017/06/15 | 1,849 | 1,849 | 1,821 | 1,821 | -9 | -0.5% | 200 |
| 2017/06/14 | 1,822 | 1,830 | 1,821 | 1,830 | +10 | +0.5% | 700 |
| 2017/06/13 | 1,970 | 1,970 | 1,806 | 1,820 | - | - | 5,400 |
| 2017/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/09 | 1,919 | 1,936 | 1,890 | 1,890 | - | - | 1,900 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,950 | 1,950 | 1,935 | 1,939 | -16 | -0.8% | 1,700 |
| 2017/06/02 | 1,950 | 1,955 | 1,950 | 1,955 | +20 | +1% | 800 |
| 2017/06/01 | 1,930 | 1,940 | 1,930 | 1,935 | - | - | 600 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 1,914 | 1,920 | 1,895 | 1,920 | +13 | +0.7% | 1,000 |
| 2017/05/29 | 1,906 | 1,907 | 1,906 | 1,907 | +56 | +3% | 1,100 |
| 2017/05/26 | 1,850 | 1,851 | 1,850 | 1,851 | -29 | -1.5% | 1,500 |
| 2017/05/25 | 1,915 | 1,915 | 1,880 | 1,880 | -10 | -0.5% | 1,700 |
| 2017/05/24 | 1,900 | 1,900 | 1,890 | 1,890 | -17 | -0.9% | 1,500 |
| 2017/05/23 | 1,907 | 1,907 | 1,907 | 1,907 | - | - | 1,000 |
| 2017/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 1,886 | 2,000 | 1,886 | 1,987 | +101 | +5.4% | 900 |
| 2017/05/17 | 1,886 | 1,890 | 1,886 | 1,886 | - | - | 600 |
| 2017/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/11 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 600 |
1901～
1950
件表示中 / 3692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 | 282,000円 | +1.5% | -14.6% | 3.90% | 8.14倍 | 0.70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 |
| 東自機 | 353,000円 | -3.4% | +6.7% | 6.80% | 4.31倍 | 0.59倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| タカキタ | 36,600円 | +2.8% | -2.8% | 2.73% | 16.27倍 | 0.52倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 高松機械 | 45,500円 | -5.3% | - | 2.20% | - | 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 |
| 黒田精 | 87,300円 | -6.5% | -49.1% | 2.29% | 41.55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 |
市場注目の銘柄
チャート関連のコラム
