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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,241 | 1,241 | 1,232 | 1,236 | +3 | +0.2% | 2,000 |
| 2023/12/13 | 1,243 | 1,243 | 1,231 | 1,233 | -10 | -0.8% | 2,700 |
| 2023/12/12 | 1,243 | 1,243 | 1,238 | 1,243 | ±0 | ±0% | 1,700 |
| 2023/12/11 | 1,230 | 1,243 | 1,228 | 1,243 | +13 | +1.1% | 2,800 |
| 2023/12/08 | 1,246 | 1,246 | 1,229 | 1,230 | +6 | +0.5% | 10,800 |
| 2023/12/07 | 1,232 | 1,233 | 1,224 | 1,224 | -11 | -0.9% | 4,900 |
| 2023/12/06 | 1,249 | 1,249 | 1,235 | 1,235 | -6 | -0.5% | 3,000 |
| 2023/12/05 | 1,243 | 1,244 | 1,240 | 1,241 | -2 | -0.2% | 2,600 |
| 2023/12/04 | 1,242 | 1,246 | 1,236 | 1,243 | -5 | -0.4% | 3,900 |
| 2023/12/01 | 1,240 | 1,250 | 1,238 | 1,248 | +3 | +0.2% | 5,000 |
| 2023/11/30 | 1,242 | 1,249 | 1,242 | 1,245 | +1 | +0.1% | 700 |
| 2023/11/29 | 1,241 | 1,248 | 1,241 | 1,244 | ±0 | ±0% | 2,600 |
| 2023/11/28 | 1,244 | 1,244 | 1,238 | 1,244 | ±0 | ±0% | 2,300 |
| 2023/11/27 | 1,234 | 1,245 | 1,228 | 1,244 | +8 | +0.6% | 7,400 |
| 2023/11/24 | 1,249 | 1,253 | 1,236 | 1,236 | -6 | -0.5% | 8,000 |
| 2023/11/22 | 1,227 | 1,243 | 1,224 | 1,242 | +21 | +1.7% | 8,500 |
| 2023/11/21 | 1,239 | 1,239 | 1,219 | 1,221 | +1 | +0.1% | 5,700 |
| 2023/11/20 | 1,211 | 1,239 | 1,211 | 1,220 | +11 | +0.9% | 9,400 |
| 2023/11/17 | 1,204 | 1,210 | 1,199 | 1,209 | +14 | +1.2% | 4,200 |
| 2023/11/16 | 1,209 | 1,209 | 1,192 | 1,195 | -5 | -0.4% | 3,700 |
| 2023/11/15 | 1,201 | 1,211 | 1,200 | 1,200 | +2 | +0.2% | 3,400 |
| 2023/11/14 | 1,191 | 1,198 | 1,190 | 1,198 | +10 | +0.8% | 1,900 |
| 2023/11/13 | 1,182 | 1,190 | 1,182 | 1,188 | +6 | +0.5% | 2,000 |
| 2023/11/10 | 1,177 | 1,188 | 1,177 | 1,182 | +4 | +0.3% | 3,100 |
| 2023/11/09 | 1,180 | 1,188 | 1,176 | 1,178 | -2 | -0.2% | 5,100 |
| 2023/11/08 | 1,194 | 1,194 | 1,180 | 1,180 | -1 | -0.1% | 2,900 |
| 2023/11/07 | 1,180 | 1,186 | 1,179 | 1,181 | +2 | +0.2% | 4,200 |
| 2023/11/06 | 1,188 | 1,188 | 1,163 | 1,179 | +21 | +1.8% | 7,300 |
| 2023/11/02 | 1,169 | 1,171 | 1,150 | 1,158 | -4 | -0.3% | 12,900 |
| 2023/11/01 | 1,172 | 1,182 | 1,150 | 1,162 | -4 | -0.3% | 17,600 |
| 2023/10/31 | 1,173 | 1,179 | 1,161 | 1,166 | +11 | +1% | 9,400 |
| 2023/10/30 | 1,209 | 1,214 | 1,155 | 1,155 | -54 | -4.5% | 56,600 |
| 2023/10/27 | 1,186 | 1,209 | 1,186 | 1,209 | +26 | +2.2% | 6,300 |
| 2023/10/26 | 1,198 | 1,203 | 1,183 | 1,183 | -16 | -1.3% | 4,000 |
| 2023/10/25 | 1,208 | 1,208 | 1,185 | 1,199 | +17 | +1.4% | 7,700 |
| 2023/10/24 | 1,186 | 1,188 | 1,166 | 1,182 | +7 | +0.6% | 7,100 |
| 2023/10/23 | 1,180 | 1,188 | 1,175 | 1,175 | -5 | -0.4% | 5,300 |
| 2023/10/20 | 1,180 | 1,184 | 1,172 | 1,180 | +1 | +0.1% | 2,700 |
| 2023/10/19 | 1,181 | 1,186 | 1,174 | 1,179 | -8 | -0.7% | 2,700 |
| 2023/10/18 | 1,168 | 1,187 | 1,167 | 1,187 | +20 | +1.7% | 4,700 |
| 2023/10/17 | 1,157 | 1,175 | 1,155 | 1,167 | +10 | +0.9% | 6,600 |
| 2023/10/16 | 1,162 | 1,171 | 1,153 | 1,157 | -8 | -0.7% | 8,000 |
| 2023/10/13 | 1,182 | 1,183 | 1,165 | 1,165 | -17 | -1.4% | 9,300 |
| 2023/10/12 | 1,180 | 1,190 | 1,180 | 1,182 | +5 | +0.4% | 3,400 |
| 2023/10/11 | 1,199 | 1,203 | 1,177 | 1,177 | -22 | -1.8% | 9,800 |
| 2023/10/10 | 1,180 | 1,199 | 1,180 | 1,199 | +34 | +2.9% | 7,100 |
| 2023/10/06 | 1,183 | 1,206 | 1,164 | 1,165 | -18 | -1.5% | 11,300 |
| 2023/10/05 | 1,189 | 1,194 | 1,168 | 1,183 | +23 | +2% | 5,900 |
| 2023/10/04 | 1,173 | 1,179 | 1,160 | 1,160 | -15 | -1.3% | 7,100 |
| 2023/10/03 | 1,215 | 1,216 | 1,175 | 1,175 | -35 | -2.9% | 10,200 |
101～
150
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
