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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,885 | 1,885 | 1,885 | 1,885 | -1 | -0.1% | 200 |
| 2017/05/09 | 1,886 | 1,886 | 1,886 | 1,886 | ±0 | ±0% | 300 |
| 2017/05/08 | 1,880 | 1,895 | 1,880 | 1,886 | - | - | 700 |
| 2017/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/01 | 1,880 | 1,880 | 1,880 | 1,880 | +6 | +0.3% | 100 |
| 2017/04/28 | 1,880 | 1,881 | 1,866 | 1,874 | +12 | +0.6% | 7,900 |
| 2017/04/27 | 1,860 | 1,862 | 1,840 | 1,862 | +11 | +0.6% | 1,800 |
| 2017/04/26 | 1,850 | 1,860 | 1,850 | 1,851 | +8 | +0.4% | 400 |
| 2017/04/25 | 1,873 | 1,875 | 1,822 | 1,843 | +24 | +1.3% | 2,700 |
| 2017/04/24 | 1,819 | 1,819 | 1,819 | 1,819 | +12 | +0.7% | 100 |
| 2017/04/21 | 1,800 | 1,807 | 1,800 | 1,807 | +17 | +0.9% | 1,200 |
| 2017/04/20 | 1,780 | 1,790 | 1,780 | 1,790 | - | - | 1,900 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 1,730 | 1,770 | 1,730 | 1,770 | -18 | -1% | 300 |
| 2017/04/13 | 1,788 | 1,788 | 1,788 | 1,788 | +77 | +4.5% | 100 |
| 2017/04/12 | 1,720 | 1,721 | 1,711 | 1,711 | -18 | -1% | 500 |
| 2017/04/11 | 1,747 | 1,750 | 1,729 | 1,729 | - | - | 1,200 |
| 2017/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/07 | 1,747 | 1,747 | 1,747 | 1,747 | ±0 | ±0% | 200 |
| 2017/04/06 | 1,790 | 1,790 | 1,746 | 1,747 | -53 | -2.9% | 500 |
| 2017/04/05 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 200 |
| 2017/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 1,792 | 1,792 | 1,792 | 1,792 | +52 | +3% | 1,000 |
| 2017/03/27 | 1,780 | 1,780 | 1,740 | 1,740 | -20 | -1.1% | 1,400 |
| 2017/03/24 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 400 |
| 2017/03/23 | 1,770 | 1,770 | 1,750 | 1,750 | +20 | +1.2% | 1,200 |
| 2017/03/22 | 1,709 | 1,730 | 1,688 | 1,730 | +20 | +1.2% | 2,500 |
| 2017/03/21 | 1,712 | 1,726 | 1,710 | 1,710 | ±0 | ±0% | 1,100 |
| 2017/03/17 | 1,695 | 1,710 | 1,695 | 1,710 | +31 | +1.8% | 1,600 |
| 2017/03/16 | 1,711 | 1,711 | 1,678 | 1,679 | +1 | +0.1% | 500 |
| 2017/03/15 | 1,678 | 1,678 | 1,678 | 1,678 | -17 | -1% | 300 |
| 2017/03/14 | 1,695 | 1,695 | 1,695 | 1,695 | -15 | -0.9% | 100 |
| 2017/03/13 | 1,738 | 1,738 | 1,710 | 1,710 | -28 | -1.6% | 500 |
| 2017/03/10 | 1,738 | 1,738 | 1,727 | 1,738 | ±0 | ±0% | 600 |
| 2017/03/09 | 1,738 | 1,738 | 1,730 | 1,738 | - | - | 400 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 1,740 | 1,740 | 1,739 | 1,740 | -3 | -0.2% | 400 |
| 2017/03/06 | 1,783 | 1,784 | 1,743 | 1,743 | -39 | -2.2% | 1,900 |
| 2017/03/03 | 1,786 | 1,786 | 1,782 | 1,782 | +82 | +4.8% | 300 |
| 2017/03/02 | 1,700 | 1,700 | 1,700 | 1,700 | +10 | +0.6% | 300 |
| 2017/03/01 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 200 |
| 2017/02/28 | 1,685 | 1,690 | 1,684 | 1,690 | +5 | +0.3% | 1,400 |
| 2017/02/27 | 1,680 | 1,700 | 1,680 | 1,685 | +5 | +0.3% | 1,700 |
| 2017/02/24 | 1,688 | 1,700 | 1,680 | 1,680 | - | - | 1,000 |
1951～
2000
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
