6267 ゼネラルパッカー

6267
2024/05/23
時価
54億円
PER 予
9.35倍
2010年以降
4.21-291.47倍
(2010-2023年)
PBR
0.82倍
2010年以降
0.45-1.47倍
(2010-2023年)
配当 予
2.95%
ROE 予
8.81%
ROA 予
5.39%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
3,035
始値
3,055
高値
3,055
安値
3,055
終値 +0.66%
3,055
出来高 -76.92%
300

乖離率

株価(5日)
移動平均値
+0.96%
3,026
株価(25日)
移動平均値
-0.1%
3,058
出来高(5日)
移動平均値
-65.12%
860

2023/12/14~2024/05/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/233,0553,0553,0553,055+0.66%30054億9533万-0.1%9.350.82
05/223,0103,0353,0103,035+0.83%1,30054億5935万-0.72%9.290.82
05/213,0103,0102,9793,0100%1,80054億1438万-1.57%9.210.81
05/203,0153,0153,0103,010-0.33%20054億1438万-1.6%9.210.81
05/173,0053,0202,9743,020+0.5%70054億3237万-1.27%9.250.81
05/163,0903,0903,0053,005-2.75%60054億539万-1.77%9.20.81
05/143,0903,0903,0903,090-0.32%10055億5829万+1.01%9.460.83
05/133,1403,1403,1003,100-0.8%50055億7628万+1.44%9.490.84
05/103,1253,1253,1253,125-0.32%40056億2125万+2.32%9.570.84
05/093,1403,1403,1353,135-0.32%20056億3923万+2.75%9.60.85
05/083,1553,1603,1453,145+0.48%1,00056億5722万+3.22%9.630.85
05/073,1303,1303,1303,130+0.16%50056億3024万+2.89%9.580.84
05/023,1253,1453,1253,1250%60056億2125万+2.93%9.570.84
05/013,1503,1503,1253,125-2.34%60056億2125万+3.17%9.570.84
04/303,1353,2003,1253,200+5.09%5,40057億5616万+5.86%9.80.86
04/263,0253,0453,0153,045+1%60054億7734万+1.03%9.320.82
04/253,0153,0153,0053,015+0.33%1,50054億2338万+0.17%9.230.81
04/243,0103,0102,9903,005+0.4%80054億539万-0.13%9.20.81
04/233,0053,0102,9892,993-0.23%1,20053億8380万-0.5%9.160.81
04/223,0103,0103,0003,0000%80053億9640万-0.27%9.180.81
04/193,0053,0052,9743,000-0.17%1,60053億9640万-0.27%9.180.81
04/183,0003,0053,0003,005+0.47%50054億539万-0.13%9.20.81
04/173,0403,0402,9912,991-1.61%40053億8021万-0.66%9.160.81
04/153,0153,0402,9963,040-0.16%70054億6835万+0.86%9.310.82
04/123,0353,0453,0353,045+0.66%50054億7734万+0.96%9.320.82
04/113,0553,0553,0253,025-1.31%30054億4137万+0.27%9.260.82
04/103,0453,0653,0453,065+0.66%40055億1332万+1.42%9.380.83
04/093,0153,0453,0153,045+1.16%20054億7734万+0.73%9.320.82
04/083,0103,0103,0103,010-0.17%20054億1438万-0.27%9.210.81
04/053,0203,0203,0153,015+0.17%20054億2338万+0.07%9.230.81
04/043,0103,0103,0103,010-0.17%10054億1438万+0.03%9.210.81
04/033,0503,0503,0103,015-0.82%1,50054億2338万+0.23%9.230.81
04/013,0403,0403,0403,0400%40054億6835万+1.27%9.310.82
03/293,0453,0453,0203,040-0.33%30054億6835万+1.43%9.310.82
03/283,0553,0553,0503,050+1.33%1,40054億8634万+1.97%9.340.82
03/273,0103,0103,0003,010+0.84%1,10054億1438万+0.91%9.210.81
03/262,9532,9852,9522,985+0.84%1,00053億6941万+0.27%9.140.81
03/252,9702,9702,9542,960-0.34%1,30053億2444万-0.4%9.060.8
03/222,9702,9702,9612,970+0.34%40053億4243万+0.1%9.090.8
03/212,9602,9602,9552,9600%70053億2444万-0.1%9.060.8
03/192,9822,9822,9602,960-0.84%70053億2444万+0.03%9.060.8
03/182,9792,9852,9792,985+0.1%90053億6941万+0.95%9.140.81
03/152,9822,9822,9802,982-0.13%50053億6402万+0.95%9.130.8
03/142,9802,9862,9802,986-0.43%70053億7121万+1.25%9.140.81
03/133,0003,0002,9802,999-0.7%50053億9460万+1.87%9.180.81
03/123,0353,0353,0203,020-1.31%60054億3237万+2.76%9.250.81
03/113,0503,0603,0203,060-0.65%1,20055億432万+4.26%9.370.83
03/083,0853,0853,0653,0800%60055億4030万+5.19%9.430.83
03/073,0803,1103,0803,0800%80055億4030万+5.34%9.430.83
03/063,1253,1253,0703,080-1.91%90055億4030万+5.41%9.430.83
03/053,1453,1453,1053,140+1.13%2,20056億4823万+7.61%9.610.85
03/043,2153,2153,0603,105+6.92%10,30055億8527万+6.66%9.510.84
03/012,8902,9322,8512,904+0.48%1,40052億2371万-0.07%8.890.78
02/292,9682,9682,8702,890-0.96%3,00051億9853万-0.62%8.850.78
02/282,9012,9752,8892,918-2.08%3,40052億4889万+0.27%8.930.79
02/272,8972,9802,8942,980+3.87%80053億6042万+2.34%9.120.8
02/262,9242,9242,8622,869-1.68%1,30051億6075万-1.44%8.780.77
02/222,9192,9192,9182,918+1.39%20052億4889万+0.17%8.930.79
02/202,8732,8782,8732,878+0.42%30051億7694万-1.27%8.810.78
02/192,8372,8662,8372,866+0.74%60051億5536万-1.78%8.770.77
02/162,8502,8502,8452,845-0.35%1,00051億1758万-2.54%8.710.77
02/152,8562,8562,8552,8550%50051億3557万-2.33%8.740.77
02/142,8552,8552,8552,855-0.14%10051億3557万-2.46%8.740.77
02/132,8592,8592,8592,8590%20051億4276万-2.46%8.750.77
02/092,8542,8922,8542,859-1.55%60051億4276万-2.59%8.750.77
02/082,9192,9332,9042,904-0.21%90052億2371万-1.19%8.890.78
02/072,8752,9102,8752,910+1.61%40052億3450万-1.05%8.910.78
02/062,8642,8642,8602,8640%40051億5176万-2.59%8.770.77
02/052,8502,8642,8002,8640%1,40051億5176万-2.68%8.770.77
02/022,9002,9002,8642,864-1.92%40051億5176万-2.72%8.770.77
02/012,9522,9522,9202,920+0.59%30052億5249万-0.85%8.940.79
01/312,9512,9512,9032,903-2.58%40052億2191万-1.36%8.890.78
01/302,9752,9802,8752,980-1%2,40053億6042万+1.33%9.120.8
01/293,0103,0102,9723,010+0.67%2,30054億1438万+2.52%9.210.81
01/262,9902,9902,9702,990+1.01%1,20053億7841万+2.12%9.150.8
01/252,9802,9802,9602,960-0.67%60053億2444万+1.23%9.060.8
01/242,9502,9802,9502,980+0.98%60053億6042万+2.02%9.120.8
01/232,9882,9882,9512,951-0.3%30053億825万+1.2%9.030.79
01/222,9502,9602,9502,960+0.34%40053億2444万+1.72%9.060.8
01/192,9502,9502,9502,9500%30053億646万+1.37%9.030.79
01/182,9282,9502,9282,950+0.75%60053億646万+1.55%9.030.79
01/172,9302,9592,9182,928-1.74%2,70052億6688万+0.93%8.960.79
01/162,9792,9802,9292,980+1.36%70053億6042万+2.9%9.120.8
01/152,9602,9602,9392,940+1.38%1,60052億8847万+1.8%90.79
01/122,9502,9502,9002,900-1.69%80052億1652万+0.52%8.880.78
01/112,9552,9552,9052,950-0.17%80053億646万+2.32%9.030.79
01/102,9502,9592,9092,955+0.17%80053億1545万+2.71%9.050.8
01/092,9592,9592,9502,950-0.3%50053億646万+2.68%9.030.79
01/052,9602,9602,9592,9590%30053億2264万+3.17%9.060.8
01/042,9602,9602,9592,959-0.03%40053億2264万+3.32%9.060.8
2023
12/292,8852,9602,8752,960+2.6%80053億2444万+3.53%9.060.8
12/282,9112,9112,8752,885-1.37%1,60051億8953万+1.12%8.830.78
12/272,9252,9252,9002,925+1.32%60052億6149万+2.67%8.950.79
12/262,8872,8872,8872,887+0.03%40051億9313万+1.62%8.840.78
12/252,9002,9002,8862,886+0.73%40051億9133万+1.8%8.840.78
12/222,8652,8652,8552,865+0.35%30051億5356万+1.27%8.770.77
12/212,8552,8552,8552,8550%20051億3557万+1.17%8.740.77
12/192,8242,8552,8242,855+1.1%30051億3557万+1.17%8.740.77
12/182,8242,8242,8152,824-1.74%70050億7981万+0.14%8.650.76
12/142,9382,9382,8742,874-0.48%30051億6975万+1.95%8.80.77

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
7月期
1,490
298
8/28
900
180
7/10
5,400
27,000
9/4
--+10.44%
4/30
-27.23%
10/7
2009年
7月期
1,125
225
1/5
650
130
10/7
8,000
40,000
6/2
--+24.23%
12/9
-15.8%
3/17
2010年
7月期
1,175
235
4/30
815
163
8/20
5,800
29,000
10/28
--+17.91%
4/28
-8.61%
6/29
2011年
7月期
1,060
212
7/26
725
145
3/15
7,400
37,000
3/4
19億672万13億413万+7.97%
9/28
-20.5%
3/15
2012年
7月期
1,265
253
7/31

253
7/30
915
183
8/23

183
8/22
6,800
34,000
10/28
22億7548万16億4590万+8.3%
10/28
-7.01%
3/7
2013年
7月期
1,500
300
5/8
1,125
225
2/22
6,200
31,000
10/29
26億9820万20億2365万+19.75%
5/8
-8.58%
6/27
2014年
7月期
1,400
280
7/28
1,175
235
4/11
9,400
47,000
11/6
25億1832万21億1359万+33.2%
9/2
-6.63%
11/19
2015年
7月期
2,600
520
6/2
1,230
246
10/22
150,600
753,000
3/5
46億7688万22億1252万+43.82%
6/2
-23.24%
9/7
2016年
7月期
2,170
434
8/19
1,215
3/8
27,000
135,000
9/2
39億339万21億8554万+17.19%
3/29
-21.64%
9/8
2017年
7月期
2,180
7/28
1,494
8/17

8/16

他2件
7,900
4/28
39億2138万26億8740万+9.24%
5/18
-6.73%
9/6
2018年
7月期
2,204
2/5

1/26
1,912
9/14
4,900
2/5
39億6455万34億3930万+12.59%
8/31
-9.5%
9/14
2019年
7月期
2,545
8/31
1,402
12/25
42,600
3/6
45億7794万25億2191万+30.79%
3/5
-21.32%
12/26
2020年
7月期
2,282
12/20
1,464
3/23
13,400
12/3
41億486万26億3344万+11.39%
5/29
-19.6%
3/13
2021年
7月期
2,690
7/12
1,767
8/14
11,100
7/12
48億3877万31億7847万+13.18%
7/28
-4.19%
9/6
2022年
7月期
3,000
6/3
2,253
9/21
8,700
6/6
53億9640万40億5269万+12.98%
3/28
-10.7%
6/24
2023年
7月期
2,898
10/28
2,500
6/5
4,900
10/28
52億1292万44億9700万+7.81%
10/27
-3.83%
8/3

2/7
最新3,055
2024/5/23
30054億9533万-0.1%
3,058

年間値上がり率

2004/12/30 vs 2003/12/30
-17%(0.83倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/29 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/29
-3%(0.97倍)
2011/12/28 vs 2010/12/30
18%(1.18倍)
2012/12/28 vs 2011/12/28
12%(1.12倍)
2013/12/30 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/28 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/28
-25%(0.75倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/28 vs 2019/12/30
-2%(0.98倍)
2021/12/29 vs 2020/12/28
26%(1.26倍)
2022/12/29 vs 2021/12/29
8%(1.08倍)
2023/12/29 vs 2022/12/29
8%(1.08倍)
2024/05/23 vs 2023/12/29
3%(1.03倍)
過去安値
650円(2008/10/07)
370%(4.7倍)
3,055円(5/23)