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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 1,060 | 1,060 | 1,053 | 1,055 | +1 | +0.1% | 4,600 |
| 2024/12/04 | 1,054 | 1,059 | 1,051 | 1,054 | -4 | -0.4% | 4,000 |
| 2024/12/03 | 1,054 | 1,061 | 1,050 | 1,058 | +7 | +0.7% | 9,300 |
| 2024/12/02 | 1,059 | 1,059 | 1,050 | 1,051 | -1 | -0.1% | 4,000 |
| 2024/11/29 | 1,046 | 1,052 | 1,046 | 1,052 | +5 | +0.5% | 3,400 |
| 2024/11/28 | 1,042 | 1,052 | 1,042 | 1,047 | -3 | -0.3% | 5,100 |
| 2024/11/27 | 1,055 | 1,055 | 1,050 | 1,050 | -6 | -0.6% | 4,500 |
| 2024/11/26 | 1,052 | 1,072 | 1,052 | 1,056 | +4 | +0.4% | 5,100 |
| 2024/11/25 | 1,059 | 1,070 | 1,052 | 1,052 | -5 | -0.5% | 13,700 |
| 2024/11/22 | 1,060 | 1,060 | 1,047 | 1,057 | +3 | +0.3% | 4,400 |
| 2024/11/21 | 1,060 | 1,060 | 1,042 | 1,054 | -10 | -0.9% | 18,500 |
| 2024/11/20 | 1,066 | 1,066 | 1,061 | 1,064 | -13 | -1.2% | 6,300 |
| 2024/11/19 | 1,083 | 1,083 | 1,072 | 1,077 | +3 | +0.3% | 4,900 |
| 2024/11/18 | 1,074 | 1,081 | 1,067 | 1,074 | +8 | +0.8% | 5,900 |
| 2024/11/15 | 1,069 | 1,073 | 1,065 | 1,066 | +1 | +0.1% | 6,200 |
| 2024/11/14 | 1,066 | 1,070 | 1,065 | 1,065 | -1 | -0.1% | 5,000 |
| 2024/11/13 | 1,063 | 1,068 | 1,063 | 1,066 | +3 | +0.3% | 2,400 |
| 2024/11/12 | 1,060 | 1,067 | 1,060 | 1,063 | +8 | +0.8% | 2,900 |
| 2024/11/11 | 1,060 | 1,061 | 1,055 | 1,055 | -3 | -0.3% | 3,700 |
| 2024/11/08 | 1,060 | 1,063 | 1,055 | 1,058 | +2 | +0.2% | 3,900 |
| 2024/11/07 | 1,055 | 1,062 | 1,055 | 1,056 | +1 | +0.1% | 5,200 |
| 2024/11/06 | 1,060 | 1,065 | 1,055 | 1,055 | -5 | -0.5% | 6,000 |
| 2024/11/05 | 1,062 | 1,065 | 1,058 | 1,060 | -1 | -0.1% | 10,100 |
| 2024/11/01 | 1,047 | 1,061 | 1,042 | 1,061 | +11 | +1% | 8,100 |
| 2024/10/31 | 1,037 | 1,052 | 1,022 | 1,050 | +18 | +1.7% | 21,900 |
| 2024/10/30 | 1,075 | 1,079 | 1,032 | 1,032 | -46 | -4.3% | 58,900 |
| 2024/10/29 | 1,076 | 1,084 | 1,076 | 1,078 | +3 | +0.3% | 4,000 |
| 2024/10/28 | 1,078 | 1,083 | 1,075 | 1,075 | -5 | -0.5% | 7,400 |
| 2024/10/25 | 1,096 | 1,096 | 1,079 | 1,080 | -4 | -0.4% | 6,700 |
| 2024/10/24 | 1,080 | 1,084 | 1,078 | 1,084 | +4 | +0.4% | 4,300 |
| 2024/10/23 | 1,085 | 1,092 | 1,080 | 1,080 | -10 | -0.9% | 7,800 |
| 2024/10/22 | 1,110 | 1,110 | 1,085 | 1,090 | -11 | -1% | 10,000 |
| 2024/10/21 | 1,111 | 1,111 | 1,101 | 1,101 | -10 | -0.9% | 6,000 |
| 2024/10/18 | 1,120 | 1,124 | 1,111 | 1,111 | -9 | -0.8% | 3,600 |
| 2024/10/17 | 1,120 | 1,122 | 1,116 | 1,120 | +1 | +0.1% | 1,400 |
| 2024/10/16 | 1,121 | 1,128 | 1,116 | 1,119 | -2 | -0.2% | 3,900 |
| 2024/10/15 | 1,125 | 1,129 | 1,121 | 1,121 | -4 | -0.4% | 4,100 |
| 2024/10/11 | 1,131 | 1,131 | 1,125 | 1,125 | -3 | -0.3% | 2,200 |
| 2024/10/10 | 1,135 | 1,135 | 1,125 | 1,128 | -6 | -0.5% | 2,400 |
| 2024/10/09 | 1,149 | 1,150 | 1,134 | 1,134 | -10 | -0.9% | 3,600 |
| 2024/10/08 | 1,151 | 1,151 | 1,142 | 1,144 | -6 | -0.5% | 2,300 |
| 2024/10/07 | 1,159 | 1,159 | 1,144 | 1,150 | +15 | +1.3% | 2,400 |
| 2024/10/04 | 1,150 | 1,150 | 1,134 | 1,135 | +4 | +0.4% | 2,400 |
| 2024/10/03 | 1,131 | 1,131 | 1,125 | 1,131 | +4 | +0.4% | 2,800 |
| 2024/10/02 | 1,141 | 1,141 | 1,125 | 1,127 | -11 | -1% | 3,300 |
| 2024/10/01 | 1,138 | 1,138 | 1,135 | 1,138 | +5 | +0.4% | 900 |
| 2024/09/30 | 1,122 | 1,136 | 1,122 | 1,133 | -5 | -0.4% | 2,800 |
| 2024/09/27 | 1,140 | 1,148 | 1,133 | 1,138 | -20 | -1.7% | 4,900 |
| 2024/09/26 | 1,155 | 1,158 | 1,144 | 1,158 | +4 | +0.3% | 4,000 |
| 2024/09/25 | 1,151 | 1,162 | 1,151 | 1,154 | +4 | +0.3% | 6,600 |
101～
150
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
