ジオリーブグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,197 | 1,197 | 1,189 | 1,196 | +8 | +0.7% | 4,600 |
| 2023/07/03 | 1,174 | 1,195 | 1,174 | 1,188 | +14 | +1.2% | 7,300 |
| 2023/06/30 | 1,172 | 1,175 | 1,168 | 1,174 | +4 | +0.3% | 6,000 |
| 2023/06/29 | 1,172 | 1,174 | 1,162 | 1,170 | +2 | +0.2% | 6,100 |
| 2023/06/28 | 1,165 | 1,168 | 1,160 | 1,168 | +6 | +0.5% | 3,900 |
| 2023/06/27 | 1,168 | 1,171 | 1,153 | 1,162 | -1 | -0.1% | 3,200 |
| 2023/06/26 | 1,161 | 1,173 | 1,159 | 1,163 | +7 | +0.6% | 2,500 |
| 2023/06/23 | 1,166 | 1,174 | 1,155 | 1,156 | -10 | -0.9% | 6,400 |
| 2023/06/22 | 1,175 | 1,175 | 1,160 | 1,166 | -5 | -0.4% | 5,100 |
| 2023/06/21 | 1,156 | 1,174 | 1,156 | 1,171 | +17 | +1.5% | 3,900 |
| 2023/06/20 | 1,150 | 1,155 | 1,149 | 1,154 | +4 | +0.3% | 3,900 |
| 2023/06/19 | 1,151 | 1,152 | 1,145 | 1,150 | +1 | +0.1% | 2,800 |
| 2023/06/16 | 1,146 | 1,153 | 1,143 | 1,149 | +3 | +0.3% | 3,600 |
| 2023/06/15 | 1,150 | 1,150 | 1,145 | 1,146 | -6 | -0.5% | 3,500 |
| 2023/06/14 | 1,151 | 1,161 | 1,151 | 1,152 | +2 | +0.2% | 4,600 |
| 2023/06/13 | 1,148 | 1,157 | 1,139 | 1,150 | +6 | +0.5% | 6,300 |
| 2023/06/12 | 1,147 | 1,150 | 1,138 | 1,144 | +7 | +0.6% | 6,900 |
| 2023/06/09 | 1,126 | 1,141 | 1,117 | 1,137 | +19 | +1.7% | 9,300 |
| 2023/06/08 | 1,118 | 1,136 | 1,118 | 1,118 | -8 | -0.7% | 4,600 |
| 2023/06/07 | 1,132 | 1,139 | 1,125 | 1,126 | -7 | -0.6% | 5,600 |
| 2023/06/06 | 1,124 | 1,134 | 1,124 | 1,133 | +5 | +0.4% | 2,400 |
| 2023/06/05 | 1,112 | 1,128 | 1,112 | 1,128 | +19 | +1.7% | 8,100 |
| 2023/06/02 | 1,106 | 1,116 | 1,105 | 1,109 | +2 | +0.2% | 7,700 |
| 2023/06/01 | 1,117 | 1,127 | 1,107 | 1,107 | +3 | +0.3% | 6,500 |
| 2023/05/31 | 1,125 | 1,132 | 1,104 | 1,104 | -25 | -2.2% | 10,400 |
| 2023/05/30 | 1,132 | 1,137 | 1,128 | 1,129 | -4 | -0.4% | 6,000 |
| 2023/05/29 | 1,140 | 1,143 | 1,133 | 1,133 | -7 | -0.6% | 5,700 |
| 2023/05/26 | 1,164 | 1,164 | 1,140 | 1,140 | -19 | -1.6% | 7,700 |
| 2023/05/25 | 1,153 | 1,165 | 1,153 | 1,159 | -4 | -0.3% | 5,500 |
| 2023/05/24 | 1,158 | 1,163 | 1,154 | 1,163 | +8 | +0.7% | 3,800 |
| 2023/05/23 | 1,175 | 1,175 | 1,152 | 1,155 | -20 | -1.7% | 5,500 |
| 2023/05/22 | 1,178 | 1,178 | 1,164 | 1,175 | +7 | +0.6% | 2,800 |
| 2023/05/19 | 1,176 | 1,176 | 1,163 | 1,168 | -8 | -0.7% | 3,100 |
| 2023/05/18 | 1,190 | 1,190 | 1,166 | 1,176 | -3 | -0.3% | 5,100 |
| 2023/05/17 | 1,169 | 1,183 | 1,169 | 1,179 | +11 | +0.9% | 4,400 |
| 2023/05/16 | 1,155 | 1,171 | 1,155 | 1,168 | +1 | +0.1% | 3,400 |
| 2023/05/15 | 1,155 | 1,177 | 1,151 | 1,167 | +7 | +0.6% | 8,100 |
| 2023/05/12 | 1,151 | 1,165 | 1,150 | 1,160 | +9 | +0.8% | 5,700 |
| 2023/05/11 | 1,171 | 1,182 | 1,150 | 1,151 | -51 | -4.2% | 16,800 |
| 2023/05/10 | 1,212 | 1,212 | 1,196 | 1,202 | -4 | -0.3% | 10,000 |
| 2023/05/09 | 1,201 | 1,206 | 1,183 | 1,206 | +5 | +0.4% | 3,500 |
| 2023/05/08 | 1,197 | 1,205 | 1,195 | 1,201 | +8 | +0.7% | 6,000 |
| 2023/05/02 | 1,178 | 1,193 | 1,170 | 1,193 | +12 | +1% | 4,800 |
| 2023/05/01 | 1,190 | 1,190 | 1,178 | 1,181 | +3 | +0.3% | 5,300 |
| 2023/04/28 | 1,168 | 1,189 | 1,167 | 1,178 | +10 | +0.9% | 4,600 |
| 2023/04/27 | 1,169 | 1,193 | 1,168 | 1,168 | ±0 | ±0% | 34,100 |
| 2023/04/26 | 1,191 | 1,197 | 1,168 | 1,168 | -23 | -1.9% | 7,600 |
| 2023/04/25 | 1,195 | 1,199 | 1,187 | 1,191 | -2 | -0.2% | 6,700 |
| 2023/04/24 | 1,192 | 1,195 | 1,184 | 1,193 | +12 | +1% | 5,400 |
| 2023/04/21 | 1,180 | 1,187 | 1,180 | 1,181 | +2 | +0.2% | 4,200 |
451～
500
件表示中 / 3816件
類似銘柄と比較する
現在ご覧いただいている「ジオリーブＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ジオリーブＧ | 105,800円 | +6.2% | +0.8% | 4.54% | 8.26倍 | 0.60倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 小津産業 | 178,100円 | -1.2% | -16.2% | 1.40% | 31.20倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 中央魚 | 346,500円 | +6.8% | +35.9% | 3.17% | 5.22倍 | 0.46倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| タキヒヨー | 154,200円 | +0.6% | +11.9% | 2.59% | 10.73倍 | 0.44倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 英 和 | 210,000円 | +1.6% | -0.5% | 3.33% | 7.91倍 | 0.82倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
市場注目の銘柄
チャート関連のコラム
