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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,027 | 1,029 | 1,010 | 1,029 | -3 | -0.3% | 16,700 |
| 2022/06/27 | 1,029 | 1,034 | 1,021 | 1,032 | +14 | +1.4% | 6,300 |
| 2022/06/24 | 1,011 | 1,022 | 1,010 | 1,018 | +7 | +0.7% | 7,100 |
| 2022/06/23 | 1,017 | 1,018 | 1,006 | 1,011 | -3 | -0.3% | 7,200 |
| 2022/06/22 | 1,007 | 1,014 | 1,004 | 1,014 | +7 | +0.7% | 3,500 |
| 2022/06/21 | 996 | 1,011 | 996 | 1,007 | +14 | +1.4% | 9,700 |
| 2022/06/20 | 1,012 | 1,013 | 992 | 993 | -9 | -0.9% | 6,400 |
| 2022/06/17 | 999 | 1,005 | 992 | 1,002 | +3 | +0.3% | 3,900 |
| 2022/06/16 | 999 | 1,006 | 991 | 999 | +4 | +0.4% | 9,800 |
| 2022/06/15 | 1,006 | 1,008 | 994 | 995 | -11 | -1.1% | 16,300 |
| 2022/06/14 | 1,010 | 1,012 | 1,002 | 1,006 | -6 | -0.6% | 5,300 |
| 2022/06/13 | 1,009 | 1,023 | 1,009 | 1,012 | +3 | +0.3% | 3,900 |
| 2022/06/10 | 1,020 | 1,028 | 1,007 | 1,009 | -16 | -1.6% | 11,500 |
| 2022/06/09 | 1,033 | 1,040 | 1,025 | 1,025 | -8 | -0.8% | 3,900 |
| 2022/06/08 | 1,025 | 1,039 | 1,025 | 1,033 | +14 | +1.4% | 4,400 |
| 2022/06/07 | 1,033 | 1,040 | 1,019 | 1,019 | -13 | -1.3% | 6,800 |
| 2022/06/06 | 1,030 | 1,035 | 1,029 | 1,032 | +4 | +0.4% | 3,300 |
| 2022/06/03 | 1,031 | 1,035 | 1,023 | 1,028 | -3 | -0.3% | 4,800 |
| 2022/06/02 | 1,033 | 1,033 | 1,025 | 1,031 | +7 | +0.7% | 5,300 |
| 2022/06/01 | 1,014 | 1,024 | 1,012 | 1,024 | +10 | +1% | 4,000 |
| 2022/05/31 | 1,010 | 1,023 | 1,008 | 1,014 | +16 | +1.6% | 7,100 |
| 2022/05/30 | 1,026 | 1,028 | 998 | 998 | -25 | -2.4% | 20,900 |
| 2022/05/27 | 1,026 | 1,026 | 1,016 | 1,023 | -3 | -0.3% | 3,800 |
| 2022/05/26 | 1,020 | 1,037 | 1,020 | 1,026 | +6 | +0.6% | 4,900 |
| 2022/05/25 | 1,030 | 1,040 | 1,011 | 1,020 | -15 | -1.4% | 12,300 |
| 2022/05/24 | 1,039 | 1,039 | 1,026 | 1,035 | -10 | -1% | 5,800 |
| 2022/05/23 | 1,032 | 1,049 | 1,032 | 1,045 | +22 | +2.2% | 5,900 |
| 2022/05/20 | 1,021 | 1,032 | 1,017 | 1,023 | -3 | -0.3% | 6,600 |
| 2022/05/19 | 1,001 | 1,028 | 1,001 | 1,026 | +19 | +1.9% | 9,100 |
| 2022/05/18 | 1,010 | 1,018 | 1,003 | 1,007 | +2 | +0.2% | 7,900 |
| 2022/05/17 | 1,012 | 1,016 | 1,005 | 1,005 | -9 | -0.9% | 8,200 |
| 2022/05/16 | 1,030 | 1,041 | 1,006 | 1,014 | -12 | -1.2% | 11,400 |
| 2022/05/13 | 1,010 | 1,050 | 1,010 | 1,026 | +19 | +1.9% | 15,800 |
| 2022/05/12 | 1,068 | 1,068 | 1,007 | 1,007 | -47 | -4.5% | 29,500 |
| 2022/05/11 | 1,050 | 1,068 | 1,042 | 1,054 | +7 | +0.7% | 11,400 |
| 2022/05/10 | 1,040 | 1,052 | 1,029 | 1,047 | +6 | +0.6% | 11,400 |
| 2022/05/09 | 1,090 | 1,095 | 1,041 | 1,041 | -42 | -3.9% | 16,600 |
| 2022/05/06 | 1,082 | 1,087 | 1,073 | 1,083 | -5 | -0.5% | 5,200 |
| 2022/05/02 | 1,081 | 1,096 | 1,081 | 1,088 | +2 | +0.2% | 4,800 |
| 2022/04/28 | 1,070 | 1,093 | 1,070 | 1,086 | +8 | +0.7% | 18,800 |
| 2022/04/27 | 1,095 | 1,120 | 1,078 | 1,078 | -45 | -4% | 25,500 |
| 2022/04/26 | 1,082 | 1,137 | 1,082 | 1,123 | +38 | +3.5% | 6,800 |
| 2022/04/25 | 1,122 | 1,124 | 1,081 | 1,085 | -65 | -5.7% | 21,100 |
| 2022/04/22 | 1,152 | 1,155 | 1,136 | 1,150 | -17 | -1.5% | 7,300 |
| 2022/04/21 | 1,169 | 1,176 | 1,159 | 1,167 | -2 | -0.2% | 6,600 |
| 2022/04/20 | 1,172 | 1,180 | 1,151 | 1,169 | +23 | +2% | 9,700 |
| 2022/04/19 | 1,172 | 1,172 | 1,145 | 1,146 | -7 | -0.6% | 6,000 |
| 2022/04/18 | 1,147 | 1,158 | 1,133 | 1,153 | +14 | +1.2% | 7,700 |
| 2022/04/15 | 1,142 | 1,172 | 1,138 | 1,139 | -22 | -1.9% | 10,900 |
| 2022/04/14 | 1,166 | 1,172 | 1,158 | 1,161 | -5 | -0.4% | 1,600 |
701～
750
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
