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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,329 | 1,346 | 1,320 | 1,333 | +11 | +0.8% | 10,300 |
| 2017/12/20 | 1,301 | 1,330 | 1,301 | 1,322 | +6 | +0.5% | 8,000 |
| 2017/12/19 | 1,385 | 1,395 | 1,303 | 1,316 | -68 | -4.9% | 19,600 |
| 2017/12/18 | 1,363 | 1,390 | 1,362 | 1,384 | +21 | +1.5% | 6,400 |
| 2017/12/15 | 1,366 | 1,376 | 1,350 | 1,363 | +4 | +0.3% | 2,900 |
| 2017/12/14 | 1,356 | 1,369 | 1,342 | 1,359 | +3 | +0.2% | 5,600 |
| 2017/12/13 | 1,361 | 1,361 | 1,338 | 1,356 | +10 | +0.7% | 10,900 |
| 2017/12/12 | 1,305 | 1,361 | 1,304 | 1,346 | +11 | +0.8% | 18,200 |
| 2017/12/11 | 1,364 | 1,367 | 1,335 | 1,335 | -59 | -4.2% | 19,400 |
| 2017/12/08 | 1,381 | 1,398 | 1,380 | 1,394 | +7 | +0.5% | 12,700 |
| 2017/12/07 | 1,352 | 1,398 | 1,327 | 1,387 | +33 | +2.4% | 10,400 |
| 2017/12/06 | 1,381 | 1,397 | 1,354 | 1,354 | -38 | -2.7% | 9,900 |
| 2017/12/05 | 1,424 | 1,427 | 1,350 | 1,392 | -32 | -2.2% | 17,600 |
| 2017/12/04 | 1,445 | 1,485 | 1,421 | 1,424 | -17 | -1.2% | 10,800 |
| 2017/12/01 | 1,497 | 1,498 | 1,438 | 1,441 | -66 | -4.4% | 19,300 |
| 2017/11/30 | 1,529 | 1,530 | 1,490 | 1,507 | -1 | -0.1% | 9,000 |
| 2017/11/29 | 1,465 | 1,518 | 1,442 | 1,508 | +68 | +4.7% | 12,800 |
| 2017/11/28 | 1,440 | 1,458 | 1,428 | 1,440 | -13 | -0.9% | 9,000 |
| 2017/11/27 | 1,539 | 1,539 | 1,421 | 1,453 | -88 | -5.7% | 25,600 |
| 2017/11/24 | 1,625 | 1,645 | 1,541 | 1,541 | -84 | -5.2% | 26,900 |
| 2017/11/22 | 1,539 | 1,654 | 1,539 | 1,625 | +86 | +5.6% | 34,500 |
| 2017/11/21 | 1,455 | 1,549 | 1,455 | 1,539 | +75 | +5.1% | 25,000 |
| 2017/11/20 | 1,402 | 1,483 | 1,402 | 1,464 | +32 | +2.2% | 18,300 |
| 2017/11/17 | 1,386 | 1,444 | 1,386 | 1,432 | +63 | +4.6% | 14,200 |
| 2017/11/16 | 1,331 | 1,369 | 1,331 | 1,369 | +46 | +3.5% | 14,000 |
| 2017/11/15 | 1,418 | 1,419 | 1,323 | 1,323 | -82 | -5.8% | 15,400 |
| 2017/11/14 | 1,420 | 1,420 | 1,380 | 1,405 | -8 | -0.6% | 10,100 |
| 2017/11/13 | 1,453 | 1,454 | 1,395 | 1,413 | -5 | -0.4% | 17,200 |
| 2017/11/10 | 1,492 | 1,501 | 1,409 | 1,418 | -89 | -5.9% | 18,500 |
| 2017/11/09 | 1,542 | 1,559 | 1,454 | 1,507 | -45 | -2.9% | 18,500 |
| 2017/11/08 | 1,637 | 1,647 | 1,539 | 1,552 | -45 | -2.8% | 15,900 |
| 2017/11/07 | 1,689 | 1,689 | 1,583 | 1,597 | -132 | -7.6% | 29,300 |
| 2017/11/06 | 1,790 | 1,950 | 1,700 | 1,729 | -22 | -1.3% | 69,800 |
| 2017/11/02 | 1,740 | 1,762 | 1,715 | 1,751 | +14 | +0.8% | 31,800 |
| 2017/11/01 | 1,692 | 1,750 | 1,692 | 1,737 | +5 | +0.3% | 38,900 |
| 2017/10/31 | 1,752 | 1,787 | 1,732 | 1,732 | -20 | -1.1% | 147,100 |
| 2017/10/30 | 1,862 | 1,971 | 1,701 | 1,752 | -112 | -6% | 151,000 |
| 2017/10/27 | 1,850 | 1,978 | 1,820 | 1,864 | +38 | +2.1% | 114,800 |
| 2017/10/26 | 1,772 | 1,850 | 1,741 | 1,826 | +33 | +1.8% | 47,900 |
| 2017/10/25 | 1,847 | 1,890 | 1,717 | 1,793 | -37 | -2% | 79,900 |
| 2017/10/24 | 1,728 | 1,833 | 1,702 | 1,830 | +142 | +8.4% | 55,900 |
| 2017/10/23 | 1,595 | 1,749 | 1,595 | 1,688 | +114 | +7.2% | 48,200 |
| 2017/10/20 | 1,518 | 1,685 | 1,515 | 1,574 | +50 | +3.3% | 71,500 |
| 2017/10/19 | 1,573 | 1,573 | 1,524 | 1,524 | -49 | -3.1% | 27,500 |
| 2017/10/18 | 1,640 | 1,640 | 1,561 | 1,573 | -55 | -3.4% | 35,000 |
| 2017/10/17 | 1,697 | 1,700 | 1,627 | 1,628 | -109 | -6.3% | 61,700 |
| 2017/10/16 | 1,884 | 1,884 | 1,712 | 1,737 | -168 | -8.8% | 95,200 |
| 2017/10/13 | 1,620 | 1,990 | 1,603 | 1,905 | +315 | +19.8% | 371,700 |
| 2017/10/12 | 1,485 | 1,607 | 1,470 | 1,590 | +120 | +8.2% | 76,500 |
| 2017/10/11 | 1,393 | 1,500 | 1,393 | 1,470 | +53 | +3.7% | 55,900 |
1801～
1850
件表示中 / 3818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 | 107,000円 | +6.2% | +0.8% | 4.49% | 8.35倍 | 0.61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 | 178,900円 | -1.2% | -16.2% | 1.40% | 31.34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 | 340,500円 | +6.8% | +35.9% | 3.23% | 5.13倍 | 0.45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 |
| 英 和 | 224,500円 | +2.9% | +2.3% | 3.56% | 7.25倍 | 0.83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 |
| タキヒヨー | 150,400円 | +0.6% | +11.9% | 2.66% | 10.47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 |
市場注目の銘柄
チャート関連のコラム
