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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,158 | 1,179 | 1,149 | 1,149 | -9 | -0.8% | 20,500 |
| 2022/01/27 | 1,183 | 1,193 | 1,158 | 1,158 | -35 | -2.9% | 17,700 |
| 2022/01/26 | 1,165 | 1,193 | 1,158 | 1,193 | +32 | +2.8% | 7,700 |
| 2022/01/25 | 1,201 | 1,201 | 1,154 | 1,161 | -54 | -4.4% | 19,800 |
| 2022/01/24 | 1,190 | 1,230 | 1,190 | 1,215 | +25 | +2.1% | 15,400 |
| 2022/01/21 | 1,200 | 1,200 | 1,177 | 1,190 | -18 | -1.5% | 13,900 |
| 2022/01/20 | 1,147 | 1,208 | 1,126 | 1,208 | +48 | +4.1% | 17,000 |
| 2022/01/19 | 1,185 | 1,195 | 1,145 | 1,160 | -23 | -1.9% | 27,000 |
| 2022/01/18 | 1,156 | 1,188 | 1,151 | 1,183 | +22 | +1.9% | 28,600 |
| 2022/01/17 | 1,150 | 1,168 | 1,138 | 1,161 | +38 | +3.4% | 10,200 |
| 2022/01/14 | 1,114 | 1,125 | 1,114 | 1,123 | +1 | +0.1% | 17,700 |
| 2022/01/13 | 1,110 | 1,129 | 1,106 | 1,122 | +12 | +1.1% | 7,800 |
| 2022/01/12 | 1,104 | 1,110 | 1,103 | 1,110 | +6 | +0.5% | 5,200 |
| 2022/01/11 | 1,105 | 1,109 | 1,104 | 1,104 | ±0 | ±0% | 7,500 |
| 2022/01/07 | 1,106 | 1,107 | 1,097 | 1,104 | +3 | +0.3% | 77,900 |
| 2022/01/06 | 1,110 | 1,110 | 1,101 | 1,101 | -14 | -1.3% | 6,200 |
| 2022/01/05 | 1,120 | 1,121 | 1,111 | 1,115 | -5 | -0.4% | 5,100 |
| 2022/01/04 | 1,107 | 1,120 | 1,105 | 1,120 | +14 | +1.3% | 20,700 |
| 2021/12/30 | 1,119 | 1,119 | 1,098 | 1,106 | -5 | -0.5% | 36,500 |
| 2021/12/29 | 1,096 | 1,111 | 1,091 | 1,111 | +15 | +1.4% | 16,300 |
| 2021/12/28 | 1,110 | 1,110 | 1,090 | 1,096 | -14 | -1.3% | 6,400 |
| 2021/12/27 | 1,109 | 1,119 | 1,096 | 1,110 | -8 | -0.7% | 15,300 |
| 2021/12/24 | 1,174 | 1,174 | 1,098 | 1,118 | -3 | -0.3% | 27,200 |
| 2021/12/23 | 1,110 | 1,121 | 1,106 | 1,121 | +19 | +1.7% | 6,100 |
| 2021/12/22 | 1,102 | 1,105 | 1,093 | 1,102 | ±0 | ±0% | 4,400 |
| 2021/12/21 | 1,063 | 1,102 | 1,063 | 1,102 | +47 | +4.5% | 7,900 |
| 2021/12/20 | 1,067 | 1,085 | 1,055 | 1,055 | -10 | -0.9% | 7,700 |
| 2021/12/17 | 1,078 | 1,081 | 1,065 | 1,065 | -13 | -1.2% | 8,600 |
| 2021/12/16 | 1,086 | 1,092 | 1,078 | 1,078 | -3 | -0.3% | 3,200 |
| 2021/12/15 | 1,075 | 1,104 | 1,075 | 1,081 | +20 | +1.9% | 6,700 |
| 2021/12/14 | 1,057 | 1,061 | 1,057 | 1,061 | -3 | -0.3% | 2,300 |
| 2021/12/13 | 1,084 | 1,088 | 1,057 | 1,064 | -18 | -1.7% | 7,900 |
| 2021/12/10 | 1,114 | 1,116 | 1,081 | 1,082 | -26 | -2.3% | 12,700 |
| 2021/12/09 | 1,108 | 1,108 | 1,096 | 1,108 | -1 | -0.1% | 2,600 |
| 2021/12/08 | 1,112 | 1,113 | 1,105 | 1,109 | -1 | -0.1% | 3,900 |
| 2021/12/07 | 1,098 | 1,115 | 1,098 | 1,110 | +20 | +1.8% | 6,400 |
| 2021/12/06 | 1,085 | 1,095 | 1,080 | 1,090 | +9 | +0.8% | 7,100 |
| 2021/12/03 | 1,044 | 1,081 | 1,044 | 1,081 | +32 | +3.1% | 6,800 |
| 2021/12/02 | 1,041 | 1,057 | 1,031 | 1,049 | +7 | +0.7% | 11,900 |
| 2021/12/01 | 1,033 | 1,050 | 1,022 | 1,042 | +9 | +0.9% | 6,600 |
| 2021/11/30 | 1,056 | 1,089 | 1,033 | 1,033 | -3 | -0.3% | 9,900 |
| 2021/11/29 | 1,052 | 1,073 | 1,036 | 1,036 | -46 | -4.3% | 11,200 |
| 2021/11/26 | 1,121 | 1,121 | 1,082 | 1,082 | -39 | -3.5% | 13,600 |
| 2021/11/25 | 1,126 | 1,126 | 1,118 | 1,121 | -6 | -0.5% | 5,700 |
| 2021/11/24 | 1,120 | 1,127 | 1,120 | 1,127 | +8 | +0.7% | 4,500 |
| 2021/11/22 | 1,117 | 1,125 | 1,116 | 1,119 | +3 | +0.3% | 4,900 |
| 2021/11/19 | 1,115 | 1,120 | 1,115 | 1,116 | +1 | +0.1% | 2,800 |
| 2021/11/18 | 1,118 | 1,120 | 1,115 | 1,115 | +1 | +0.1% | 3,000 |
| 2021/11/17 | 1,111 | 1,124 | 1,111 | 1,114 | +3 | +0.3% | 2,700 |
| 2021/11/16 | 1,120 | 1,125 | 1,111 | 1,111 | ±0 | ±0% | 4,300 |
801～
850
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
