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 |
---|---|---|---|---|---|---|---|
2024/03/01 | 1,346 | 1,348 | 1,340 | 1,342 | +8 | +0.6% | 3,800 |
2024/02/29 | 1,348 | 1,348 | 1,333 | 1,334 | -6 | -0.4% | 7,700 |
2024/02/28 | 1,332 | 1,350 | 1,332 | 1,340 | +8 | +0.6% | 9,000 |
2024/02/27 | 1,359 | 1,359 | 1,331 | 1,332 | -6 | -0.4% | 5,500 |
2024/02/26 | 1,347 | 1,356 | 1,337 | 1,338 | -6 | -0.4% | 7,600 |
2024/02/22 | 1,337 | 1,344 | 1,330 | 1,344 | +7 | +0.5% | 8,500 |
2024/02/21 | 1,336 | 1,337 | 1,326 | 1,337 | +5 | +0.4% | 4,700 |
2024/02/20 | 1,329 | 1,336 | 1,323 | 1,332 | +12 | +0.9% | 4,300 |
2024/02/19 | 1,295 | 1,320 | 1,295 | 1,320 | +25 | +1.9% | 7,800 |
2024/02/16 | 1,275 | 1,300 | 1,272 | 1,295 | +15 | +1.2% | 12,300 |
2024/02/15 | 1,310 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 12,700 |
2024/02/14 | 1,325 | 1,328 | 1,310 | 1,310 | -17 | -1.3% | 6,400 |
2024/02/13 | 1,339 | 1,339 | 1,327 | 1,327 | -14 | -1% | 11,900 |
2024/02/09 | 1,333 | 1,352 | 1,333 | 1,341 | +2 | +0.1% | 6,200 |
2024/02/08 | 1,335 | 1,339 | 1,331 | 1,339 | +5 | +0.4% | 5,100 |
2024/02/07 | 1,334 | 1,341 | 1,327 | 1,334 | -9 | -0.7% | 9,500 |
2024/02/06 | 1,355 | 1,365 | 1,330 | 1,343 | -11 | -0.8% | 18,500 |
2024/02/05 | 1,378 | 1,378 | 1,354 | 1,354 | -14 | -1% | 8,900 |
2024/02/02 | 1,349 | 1,371 | 1,349 | 1,368 | +20 | +1.5% | 6,200 |
2024/02/01 | 1,338 | 1,355 | 1,338 | 1,348 | +7 | +0.5% | 5,100 |
2024/01/31 | 1,368 | 1,368 | 1,340 | 1,341 | -9 | -0.7% | 17,800 |
2024/01/30 | 1,388 | 1,391 | 1,350 | 1,350 | -39 | -2.8% | 44,000 |
2024/01/29 | 1,364 | 1,389 | 1,364 | 1,389 | +26 | +1.9% | 8,900 |
2024/01/26 | 1,374 | 1,378 | 1,363 | 1,363 | -11 | -0.8% | 4,900 |
2024/01/25 | 1,354 | 1,374 | 1,354 | 1,374 | +13 | +1% | 9,000 |
2024/01/24 | 1,361 | 1,363 | 1,352 | 1,361 | +11 | +0.8% | 5,400 |
2024/01/23 | 1,359 | 1,360 | 1,350 | 1,350 | -9 | -0.7% | 4,500 |
2024/01/22 | 1,341 | 1,365 | 1,341 | 1,359 | +19 | +1.4% | 9,000 |
2024/01/19 | 1,341 | 1,346 | 1,338 | 1,340 | ±0 | ±0% | 5,900 |
2024/01/18 | 1,345 | 1,345 | 1,340 | 1,340 | +1 | +0.1% | 2,700 |
2024/01/17 | 1,339 | 1,345 | 1,333 | 1,339 | ±0 | ±0% | 3,400 |
2024/01/16 | 1,336 | 1,341 | 1,320 | 1,339 | +9 | +0.7% | 12,500 |
2024/01/15 | 1,331 | 1,343 | 1,321 | 1,330 | ±0 | ±0% | 9,000 |
2024/01/12 | 1,352 | 1,357 | 1,324 | 1,330 | -26 | -1.9% | 9,000 |
2024/01/11 | 1,361 | 1,366 | 1,350 | 1,356 | -5 | -0.4% | 6,700 |
2024/01/10 | 1,371 | 1,372 | 1,358 | 1,361 | +5 | +0.4% | 4,900 |
2024/01/09 | 1,340 | 1,399 | 1,340 | 1,356 | +20 | +1.5% | 10,400 |
2024/01/05 | 1,338 | 1,348 | 1,331 | 1,336 | +6 | +0.5% | 8,000 |
2024/01/04 | 1,292 | 1,341 | 1,292 | 1,330 | +39 | +3% | 15,200 |
2023/12/29 | 1,284 | 1,295 | 1,284 | 1,291 | +7 | +0.5% | 4,400 |
2023/12/28 | 1,280 | 1,290 | 1,279 | 1,284 | +4 | +0.3% | 4,500 |
2023/12/27 | 1,273 | 1,280 | 1,273 | 1,280 | +13 | +1% | 4,700 |
2023/12/26 | 1,270 | 1,270 | 1,260 | 1,267 | +8 | +0.6% | 1,700 |
2023/12/25 | 1,287 | 1,287 | 1,259 | 1,259 | -8 | -0.6% | 16,700 |
2023/12/22 | 1,264 | 1,269 | 1,260 | 1,267 | +11 | +0.9% | 4,900 |
2023/12/21 | 1,274 | 1,276 | 1,244 | 1,256 | -17 | -1.3% | 14,500 |
2023/12/20 | 1,252 | 1,277 | 1,252 | 1,273 | +23 | +1.8% | 9,700 |
2023/12/19 | 1,246 | 1,258 | 1,244 | 1,250 | +4 | +0.3% | 4,400 |
2023/12/18 | 1,237 | 1,246 | 1,237 | 1,246 | +9 | +0.7% | 2,200 |
2023/12/15 | 1,236 | 1,238 | 1,233 | 1,237 | +1 | +0.1% | 1,500 |
51~
100
件表示中 / 3577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 | 120,500円 | +0.4% | -28.8% | 3.15% | 8.64倍 | 0.71倍 |
|
建材卸大手。M&Aで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
ナラサキ | 315,500円 | +2.4% | +3.8% | 3.33% | 7.22倍 | 0.66倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
ユアサフナ | 343,000円 | +2.9% | +8.5% | 2.92% | 8.90倍 | 0.40倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
蔵王産業 | 252,000円 | +1.9% | +7.0% | 3.97% | 15.20倍 | 1.07倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
富士興 | 174,400円 | +14.7% | -15.4% | 4.93% | 20.50倍 | 1.21倍 |
|
ENEOS系の石油販社。軽油、灯油、A重油が主力。北海道でLPガス小売り、建機レンタルも |
市場注目の銘柄
チャート関連のコラム