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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,194 | 1,194 | 1,156 | 1,167 | -24 | -2% | 18,900 |
| 2022/11/22 | 1,190 | 1,191 | 1,173 | 1,191 | +9 | +0.8% | 8,400 |
| 2022/11/21 | 1,180 | 1,182 | 1,161 | 1,182 | +5 | +0.4% | 6,400 |
| 2022/11/18 | 1,155 | 1,180 | 1,155 | 1,177 | +22 | +1.9% | 10,300 |
| 2022/11/17 | 1,152 | 1,156 | 1,148 | 1,155 | +7 | +0.6% | 5,000 |
| 2022/11/16 | 1,127 | 1,154 | 1,126 | 1,148 | +7 | +0.6% | 10,100 |
| 2022/11/15 | 1,153 | 1,153 | 1,121 | 1,141 | -6 | -0.5% | 11,200 |
| 2022/11/14 | 1,122 | 1,157 | 1,121 | 1,147 | +17 | +1.5% | 13,500 |
| 2022/11/11 | 1,120 | 1,143 | 1,113 | 1,130 | +21 | +1.9% | 18,900 |
| 2022/11/10 | 1,092 | 1,122 | 1,084 | 1,109 | +14 | +1.3% | 13,500 |
| 2022/11/09 | 1,096 | 1,101 | 1,072 | 1,095 | +9 | +0.8% | 20,600 |
| 2022/11/08 | 1,089 | 1,092 | 1,052 | 1,086 | +38 | +3.6% | 84,400 |
| 2022/11/07 | 1,034 | 1,048 | 1,034 | 1,048 | +24 | +2.3% | 9,600 |
| 2022/11/04 | 1,027 | 1,031 | 1,024 | 1,024 | -6 | -0.6% | 9,600 |
| 2022/11/02 | 1,031 | 1,035 | 1,028 | 1,030 | -5 | -0.5% | 4,300 |
| 2022/11/01 | 1,033 | 1,042 | 1,033 | 1,035 | -7 | -0.7% | 2,000 |
| 2022/10/31 | 1,043 | 1,043 | 1,036 | 1,042 | +18 | +1.8% | 4,600 |
| 2022/10/28 | 1,037 | 1,047 | 1,024 | 1,024 | -13 | -1.3% | 40,600 |
| 2022/10/27 | 1,034 | 1,041 | 1,034 | 1,037 | +4 | +0.4% | 3,100 |
| 2022/10/26 | 1,037 | 1,038 | 1,030 | 1,033 | ±0 | ±0% | 3,000 |
| 2022/10/25 | 1,026 | 1,033 | 1,026 | 1,033 | +4 | +0.4% | 6,000 |
| 2022/10/24 | 1,031 | 1,031 | 1,022 | 1,029 | +2 | +0.2% | 4,400 |
| 2022/10/21 | 1,024 | 1,033 | 1,024 | 1,027 | -3 | -0.3% | 4,700 |
| 2022/10/20 | 1,024 | 1,030 | 1,021 | 1,030 | +6 | +0.6% | 3,400 |
| 2022/10/19 | 1,024 | 1,027 | 1,020 | 1,024 | +3 | +0.3% | 5,300 |
| 2022/10/18 | 1,016 | 1,023 | 1,015 | 1,021 | +8 | +0.8% | 4,100 |
| 2022/10/17 | 1,010 | 1,024 | 1,010 | 1,013 | -8 | -0.8% | 6,400 |
| 2022/10/14 | 1,028 | 1,028 | 1,015 | 1,021 | +4 | +0.4% | 6,400 |
| 2022/10/13 | 1,015 | 1,019 | 1,010 | 1,017 | -1 | -0.1% | 9,500 |
| 2022/10/12 | 1,028 | 1,028 | 1,013 | 1,018 | -2 | -0.2% | 6,600 |
| 2022/10/11 | 1,030 | 1,037 | 1,020 | 1,020 | -13 | -1.3% | 10,800 |
| 2022/10/07 | 1,032 | 1,038 | 1,030 | 1,033 | -2 | -0.2% | 5,500 |
| 2022/10/06 | 1,034 | 1,043 | 1,032 | 1,035 | +3 | +0.3% | 5,700 |
| 2022/10/05 | 1,036 | 1,042 | 1,031 | 1,032 | -4 | -0.4% | 7,500 |
| 2022/10/04 | 1,034 | 1,045 | 1,032 | 1,036 | -1 | -0.1% | 8,700 |
| 2022/10/03 | 1,030 | 1,039 | 1,030 | 1,037 | +7 | +0.7% | 3,200 |
| 2022/09/30 | 1,052 | 1,052 | 1,025 | 1,030 | -24 | -2.3% | 5,600 |
| 2022/09/29 | 1,037 | 1,054 | 1,032 | 1,054 | +8 | +0.8% | 6,500 |
| 2022/09/28 | 1,050 | 1,056 | 1,036 | 1,046 | -2 | -0.2% | 9,700 |
| 2022/09/27 | 1,064 | 1,070 | 1,048 | 1,048 | -16 | -1.5% | 9,100 |
| 2022/09/26 | 1,095 | 1,095 | 1,064 | 1,064 | -31 | -2.8% | 10,300 |
| 2022/09/22 | 1,091 | 1,095 | 1,086 | 1,095 | +7 | +0.6% | 7,300 |
| 2022/09/21 | 1,091 | 1,094 | 1,088 | 1,088 | -3 | -0.3% | 5,000 |
| 2022/09/20 | 1,086 | 1,100 | 1,086 | 1,091 | +6 | +0.6% | 6,900 |
| 2022/09/16 | 1,090 | 1,095 | 1,085 | 1,085 | -6 | -0.5% | 5,700 |
| 2022/09/15 | 1,093 | 1,098 | 1,088 | 1,091 | -6 | -0.5% | 3,800 |
| 2022/09/14 | 1,093 | 1,098 | 1,092 | 1,097 | +2 | +0.2% | 3,200 |
| 2022/09/13 | 1,100 | 1,100 | 1,092 | 1,095 | -1 | -0.1% | 2,900 |
| 2022/09/12 | 1,098 | 1,098 | 1,093 | 1,096 | +5 | +0.5% | 3,400 |
| 2022/09/09 | 1,085 | 1,094 | 1,085 | 1,091 | -1 | -0.1% | 5,700 |
601～
650
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
