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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 2022/04/13 | 1,118 | 1,166 | 1,118 | 1,166 | +45 | +4% | 9,200 |
| 2022/04/12 | 1,145 | 1,154 | 1,119 | 1,121 | -45 | -3.9% | 9,600 |
| 2022/04/11 | 1,157 | 1,168 | 1,139 | 1,166 | +16 | +1.4% | 22,900 |
| 2022/04/08 | 1,155 | 1,160 | 1,130 | 1,150 | -15 | -1.3% | 17,400 |
| 2022/04/07 | 1,200 | 1,200 | 1,156 | 1,165 | -45 | -3.7% | 8,000 |
| 2022/04/06 | 1,230 | 1,250 | 1,208 | 1,210 | -37 | -3% | 14,900 |
| 2022/04/05 | 1,253 | 1,256 | 1,241 | 1,247 | -6 | -0.5% | 6,000 |
| 2022/04/04 | 1,257 | 1,257 | 1,244 | 1,253 | -5 | -0.4% | 7,600 |
| 2022/04/01 | 1,215 | 1,263 | 1,210 | 1,258 | +26 | +2.1% | 15,700 |
| 2022/03/31 | 1,229 | 1,240 | 1,203 | 1,232 | -2 | -0.2% | 29,300 |
| 2022/03/30 | 1,233 | 1,234 | 1,200 | 1,234 | -32 | -2.5% | 79,300 |
751～
800
件表示中 / 3855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 | 114,800円 | +6.2% | +0.8% | 4.18% | 8.96倍 | 0.66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 |
| 英 和 | 249,900円 | +2.9% | +2.3% | 3.20% | 8.07倍 | 0.93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 |
| アイナボＨＤ | 68,800円 | +3.3% | +2.9% | 3.49% | 10.31倍 | 0.62倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| 扶桑電通 | 225,700円 | +1.5% | +0.5% | 4.30% | 9.36倍 | 0.96倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 南 陽 | 118,600円 | +4.0% | -6.9% | 4.38% | 7.97倍 | 0.57倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
