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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 1,415 | 1,464 | 1,334 | 1,417 | -12 | -0.8% | 40,700 |
| 2017/10/06 | 1,314 | 1,470 | 1,312 | 1,429 | +116 | +8.8% | 52,900 |
| 2017/10/05 | 1,271 | 1,326 | 1,264 | 1,313 | +33 | +2.6% | 22,200 |
| 2017/10/04 | 1,288 | 1,310 | 1,270 | 1,280 | -10 | -0.8% | 28,300 |
| 2017/10/03 | 1,274 | 1,300 | 1,246 | 1,290 | +38 | +3% | 27,500 |
| 2017/10/02 | 1,185 | 1,290 | 1,151 | 1,252 | +56 | +4.7% | 43,900 |
| 2017/09/29 | 1,198 | 1,240 | 1,185 | 1,196 | +10 | +0.8% | 26,700 |
| 2017/09/28 | 1,152 | 1,188 | 1,120 | 1,186 | +19 | +1.6% | 24,300 |
| 2017/09/27 | 1,210 | 1,230 | 1,150 | 1,167 | +8.7 | +0.8% | 47,100 |
| 2017/09/26 | 1,118.3 | 1,169.6 | 1,113 | 1,158.3 | +62.6 | +5.7% | 58,995 |
| 2017/09/25 | 1,093 | 1,121.7 | 1,090.4 | 1,095.7 | -23.4 | -2.1% | 16,905 |
| 2017/09/22 | 1,125.2 | 1,125.2 | 1,087.8 | 1,119.1 | -2.6 | -0.2% | 17,135 |
| 2017/09/21 | 1,111.3 | 1,127.8 | 1,108.7 | 1,121.7 | +11.3 | +1% | 10,005 |
| 2017/09/20 | 1,123.5 | 1,130.4 | 1,092.2 | 1,110.4 | +5.2 | +0.5% | 30,130 |
| 2017/09/19 | 1,078.3 | 1,115.7 | 1,073.9 | 1,105.2 | +18.2 | +1.7% | 38,640 |
| 2017/09/15 | 1,060.9 | 1,095.7 | 1,043.5 | 1,087 | +39.2 | +3.7% | 20,930 |
| 2017/09/14 | 1,053 | 1,064.3 | 1,037.4 | 1,047.8 | -5.2 | -0.5% | 8,050 |
| 2017/09/13 | 1,034.8 | 1,065.2 | 1,019.1 | 1,053 | +18.2 | +1.8% | 20,470 |
| 2017/09/12 | 1,033 | 1,034.8 | 1,002.6 | 1,034.8 | +16.5 | +1.6% | 14,375 |
| 2017/09/11 | 1,009.6 | 1,040.9 | 1,009.6 | 1,018.3 | +18.3 | +1.8% | 23,345 |
| 2017/09/08 | 1,013 | 1,042.6 | 1,000 | 1,000 | -7.8 | -0.8% | 18,285 |
| 2017/09/07 | 1,062.6 | 1,103.5 | 1,004.3 | 1,007.8 | -43.5 | -4.1% | 51,865 |
| 2017/09/06 | 988.7 | 1,051.3 | 958.3 | 1,051.3 | +72.2 | +7.4% | 59,225 |
| 2017/09/05 | 966.1 | 1,024.3 | 926.1 | 979.1 | +4.3 | +0.4% | 133,055 |
| 2017/09/04 | 1,059.1 | 1,065.2 | 956.5 | 974.8 | -138.2 | -12.4% | 193,200 |
| 2017/09/01 | 1,173.9 | 1,173.9 | 1,008.7 | 1,113 | -72.2 | -6.1% | 374,210 |
| 2017/08/31 | 1,185.2 | 1,185.2 | 1,185.2 | 1,185.2 | +260.9 | +28.2% | 31,510 |
| 2017/08/30 | 924.3 | 924.3 | 924.3 | 924.3 | +130.4 | +16.4% | 19,780 |
| 2017/08/29 | 773.9 | 793.9 | 768.7 | 793.9 | +15.6 | +2% | 7,590 |
| 2017/08/28 | 785.2 | 786.1 | 778.3 | 778.3 | -8.7 | -1.1% | 2,875 |
| 2017/08/25 | 779.1 | 793 | 757.4 | 787 | +13.1 | +1.7% | 21,275 |
| 2017/08/24 | 773 | 775.7 | 767 | 773.9 | +0.9 | +0.1% | 2,185 |
| 2017/08/23 | 765.2 | 773 | 765.2 | 773 | +12.1 | +1.6% | 8,395 |
| 2017/08/22 | 745.2 | 779.1 | 743.5 | 760.9 | +17.4 | +2.3% | 12,420 |
| 2017/08/21 | 739.1 | 745.2 | 734.8 | 743.5 | +1.8 | +0.2% | 8,165 |
| 2017/08/18 | 739.1 | 742.6 | 739.1 | 741.7 | -0.9 | -0.1% | 2,185 |
| 2017/08/17 | 739.1 | 742.6 | 732.2 | 742.6 | +0.9 | +0.1% | 2,185 |
| 2017/08/16 | 747 | 747 | 719.1 | 741.7 | -0.9 | -0.1% | 9,890 |
| 2017/08/15 | 715.7 | 742.6 | 715.7 | 742.6 | +26.9 | +3.8% | 3,565 |
| 2017/08/14 | 704.3 | 715.7 | 704.3 | 715.7 | +1.8 | +0.3% | 2,760 |
| 2017/08/10 | 724.3 | 724.3 | 713.9 | 713.9 | -10.4 | -1.4% | 575 |
| 2017/08/09 | 733 | 738.3 | 713 | 724.3 | -7.9 | -1.1% | 3,910 |
| 2017/08/08 | 730.4 | 737.4 | 730.4 | 732.2 | +6.1 | +0.8% | 2,875 |
| 2017/08/07 | 712.2 | 756.5 | 712.2 | 726.1 | +13.9 | +2% | 7,245 |
| 2017/08/04 | 706.1 | 712.2 | 705.2 | 712.2 | -0.8 | -0.1% | 920 |
| 2017/08/03 | 720.9 | 721.7 | 695.7 | 713 | -7 | -1% | 9,430 |
| 2017/08/02 | 699.1 | 720 | 699.1 | 720 | +13.9 | +2% | 7,245 |
| 2017/08/01 | 696.5 | 710.4 | 693 | 706.1 | +9.6 | +1.4% | 6,440 |
| 2017/07/31 | 697.4 | 707 | 695.7 | 696.5 | -3.5 | -0.5% | 1,380 |
| 2017/07/28 | 709.6 | 710.4 | 700 | 700 | -9.6 | -1.4% | 2,415 |
1851～
1900
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
