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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 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 |
| 2022/03/29 | 1,286 | 1,299 | 1,266 | 1,266 | -24 | -1.9% | 41,300 |
| 2022/03/28 | 1,324 | 1,324 | 1,290 | 1,290 | -34 | -2.6% | 19,800 |
| 2022/03/25 | 1,344 | 1,344 | 1,318 | 1,324 | -26 | -1.9% | 17,400 |
| 2022/03/24 | 1,297 | 1,350 | 1,297 | 1,350 | +48 | +3.7% | 21,000 |
| 2022/03/23 | 1,310 | 1,314 | 1,291 | 1,302 | +24 | +1.9% | 18,400 |
| 2022/03/22 | 1,319 | 1,319 | 1,272 | 1,278 | -32 | -2.4% | 18,800 |
| 2022/03/18 | 1,344 | 1,344 | 1,310 | 1,310 | -9 | -0.7% | 17,000 |
| 2022/03/17 | 1,301 | 1,351 | 1,298 | 1,319 | +20 | +1.5% | 24,700 |
| 2022/03/16 | 1,259 | 1,313 | 1,244 | 1,299 | +40 | +3.2% | 20,600 |
| 2022/03/15 | 1,225 | 1,259 | 1,225 | 1,259 | +43 | +3.5% | 17,100 |
| 2022/03/14 | 1,208 | 1,226 | 1,208 | 1,216 | +11 | +0.9% | 24,900 |
| 2022/03/11 | 1,174 | 1,206 | 1,174 | 1,205 | +18 | +1.5% | 12,000 |
| 2022/03/10 | 1,174 | 1,194 | 1,154 | 1,187 | +59 | +5.2% | 16,400 |
| 2022/03/09 | 1,139 | 1,156 | 1,128 | 1,128 | -14 | -1.2% | 15,000 |
| 2022/03/08 | 1,135 | 1,159 | 1,130 | 1,142 | +1 | +0.1% | 17,000 |
| 2022/03/07 | 1,167 | 1,168 | 1,132 | 1,141 | -39 | -3.3% | 18,400 |
| 2022/03/04 | 1,181 | 1,207 | 1,180 | 1,180 | -18 | -1.5% | 20,700 |
| 2022/03/03 | 1,223 | 1,223 | 1,198 | 1,198 | ±0 | ±0% | 19,800 |
| 2022/03/02 | 1,214 | 1,214 | 1,196 | 1,198 | -3 | -0.2% | 29,600 |
| 2022/03/01 | 1,239 | 1,239 | 1,201 | 1,201 | -21 | -1.7% | 58,900 |
| 2022/02/28 | 1,182 | 1,227 | 1,182 | 1,222 | +40 | +3.4% | 7,900 |
| 2022/02/25 | 1,161 | 1,194 | 1,161 | 1,182 | +7 | +0.6% | 12,300 |
| 2022/02/24 | 1,175 | 1,189 | 1,161 | 1,175 | -28 | -2.3% | 8,200 |
| 2022/02/22 | 1,228 | 1,238 | 1,194 | 1,203 | -27 | -2.2% | 9,200 |
| 2022/02/21 | 1,228 | 1,230 | 1,219 | 1,230 | +2 | +0.2% | 4,400 |
| 2022/02/18 | 1,206 | 1,228 | 1,187 | 1,228 | +9 | +0.7% | 15,200 |
| 2022/02/17 | 1,219 | 1,240 | 1,211 | 1,219 | ±0 | ±0% | 6,200 |
| 2022/02/16 | 1,217 | 1,237 | 1,216 | 1,219 | +2 | +0.2% | 9,300 |
| 2022/02/15 | 1,200 | 1,248 | 1,200 | 1,217 | +17 | +1.4% | 22,200 |
| 2022/02/14 | 1,190 | 1,200 | 1,170 | 1,200 | +9 | +0.8% | 10,300 |
| 2022/02/10 | 1,209 | 1,209 | 1,185 | 1,191 | -8 | -0.7% | 16,300 |
| 2022/02/09 | 1,180 | 1,199 | 1,161 | 1,199 | +48 | +4.2% | 14,300 |
| 2022/02/08 | 1,174 | 1,174 | 1,145 | 1,151 | -12 | -1% | 5,500 |
| 2022/02/07 | 1,203 | 1,213 | 1,163 | 1,163 | -40 | -3.3% | 9,500 |
| 2022/02/04 | 1,172 | 1,207 | 1,156 | 1,203 | +42 | +3.6% | 17,400 |
| 2022/02/03 | 1,184 | 1,190 | 1,161 | 1,161 | -9 | -0.8% | 9,200 |
| 2022/02/02 | 1,125 | 1,183 | 1,125 | 1,170 | +45 | +4% | 19,600 |
| 2022/02/01 | 1,152 | 1,172 | 1,125 | 1,125 | -57 | -4.8% | 25,100 |
| 2022/01/31 | 1,182 | 1,192 | 1,167 | 1,182 | +33 | +2.9% | 10,300 |
751～
800
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
