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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 1,149 | 1,150 | 1,133 | 1,150 | +12 | +1.1% | 5,100 |
| 2024/09/20 | 1,130 | 1,142 | 1,130 | 1,138 | +8 | +0.7% | 2,800 |
| 2024/09/19 | 1,129 | 1,131 | 1,120 | 1,130 | +10 | +0.9% | 1,800 |
| 2024/09/18 | 1,120 | 1,121 | 1,113 | 1,120 | +2 | +0.2% | 1,700 |
| 2024/09/17 | 1,119 | 1,123 | 1,111 | 1,118 | ±0 | ±0% | 4,400 |
| 2024/09/13 | 1,114 | 1,119 | 1,112 | 1,118 | -2 | -0.2% | 2,500 |
| 2024/09/12 | 1,120 | 1,141 | 1,116 | 1,120 | +5 | +0.4% | 4,500 |
| 2024/09/11 | 1,127 | 1,128 | 1,115 | 1,115 | -17 | -1.5% | 2,200 |
| 2024/09/10 | 1,141 | 1,141 | 1,120 | 1,132 | +2 | +0.2% | 3,700 |
| 2024/09/09 | 1,127 | 1,137 | 1,120 | 1,130 | -5 | -0.4% | 2,300 |
| 2024/09/06 | 1,146 | 1,146 | 1,130 | 1,135 | -11 | -1% | 5,200 |
| 2024/09/05 | 1,155 | 1,155 | 1,146 | 1,146 | -6 | -0.5% | 3,800 |
| 2024/09/04 | 1,154 | 1,158 | 1,152 | 1,152 | -7 | -0.6% | 4,100 |
| 2024/09/03 | 1,156 | 1,160 | 1,153 | 1,159 | +4 | +0.3% | 1,700 |
| 2024/09/02 | 1,150 | 1,155 | 1,146 | 1,155 | +5 | +0.4% | 2,900 |
| 2024/08/30 | 1,150 | 1,159 | 1,150 | 1,150 | ±0 | ±0% | 1,700 |
| 2024/08/29 | 1,156 | 1,156 | 1,150 | 1,150 | -6 | -0.5% | 3,000 |
| 2024/08/28 | 1,160 | 1,160 | 1,151 | 1,156 | +3 | +0.3% | 1,600 |
| 2024/08/27 | 1,167 | 1,175 | 1,152 | 1,153 | +2 | +0.2% | 3,900 |
| 2024/08/26 | 1,146 | 1,155 | 1,146 | 1,151 | +6 | +0.5% | 1,500 |
| 2024/08/23 | 1,153 | 1,153 | 1,145 | 1,145 | +5 | +0.4% | 5,000 |
| 2024/08/22 | 1,136 | 1,141 | 1,116 | 1,140 | +17 | +1.5% | 8,600 |
| 2024/08/21 | 1,123 | 1,132 | 1,120 | 1,123 | +1 | +0.1% | 3,200 |
| 2024/08/20 | 1,125 | 1,127 | 1,118 | 1,122 | +7 | +0.6% | 3,300 |
| 2024/08/19 | 1,138 | 1,139 | 1,115 | 1,115 | -15 | -1.3% | 4,500 |
| 2024/08/16 | 1,126 | 1,135 | 1,122 | 1,130 | +6 | +0.5% | 4,500 |
| 2024/08/15 | 1,117 | 1,125 | 1,117 | 1,124 | +10 | +0.9% | 1,900 |
| 2024/08/14 | 1,102 | 1,114 | 1,102 | 1,114 | +12 | +1.1% | 1,900 |
| 2024/08/13 | 1,090 | 1,107 | 1,090 | 1,102 | +15 | +1.4% | 3,300 |
| 2024/08/09 | 1,090 | 1,113 | 1,082 | 1,087 | ±0 | ±0% | 5,500 |
| 2024/08/08 | 1,073 | 1,106 | 1,073 | 1,087 | +2 | +0.2% | 6,300 |
| 2024/08/07 | 1,051 | 1,108 | 1,051 | 1,085 | +45 | +4.3% | 7,100 |
| 2024/08/06 | 1,022 | 1,118 | 1,022 | 1,040 | +40 | +4% | 11,600 |
| 2024/08/05 | 1,100 | 1,100 | 1,000 | 1,000 | -132 | -11.7% | 25,700 |
| 2024/08/02 | 1,165 | 1,165 | 1,130 | 1,132 | -48 | -4.1% | 18,600 |
| 2024/08/01 | 1,188 | 1,189 | 1,173 | 1,180 | -5 | -0.4% | 9,100 |
| 2024/07/31 | 1,182 | 1,191 | 1,180 | 1,185 | +11 | +0.9% | 9,800 |
| 2024/07/30 | 1,236 | 1,241 | 1,174 | 1,174 | -67 | -5.4% | 45,300 |
| 2024/07/29 | 1,231 | 1,260 | 1,231 | 1,241 | +17 | +1.4% | 10,100 |
| 2024/07/26 | 1,224 | 1,237 | 1,219 | 1,224 | +1 | +0.1% | 3,600 |
| 2024/07/25 | 1,246 | 1,250 | 1,218 | 1,223 | -5 | -0.4% | 23,400 |
| 2024/07/24 | 1,225 | 1,237 | 1,213 | 1,228 | +6 | +0.5% | 8,600 |
| 2024/07/23 | 1,225 | 1,234 | 1,222 | 1,222 | +4 | +0.3% | 6,300 |
| 2024/07/22 | 1,209 | 1,223 | 1,209 | 1,218 | +12 | +1% | 8,600 |
| 2024/07/19 | 1,198 | 1,206 | 1,192 | 1,206 | +1 | +0.1% | 6,100 |
| 2024/07/18 | 1,198 | 1,209 | 1,197 | 1,205 | +10 | +0.8% | 4,100 |
| 2024/07/17 | 1,205 | 1,208 | 1,195 | 1,195 | -5 | -0.4% | 10,000 |
| 2024/07/16 | 1,205 | 1,209 | 1,200 | 1,200 | -2 | -0.2% | 9,200 |
| 2024/07/12 | 1,210 | 1,210 | 1,201 | 1,202 | -3 | -0.2% | 5,600 |
| 2024/07/11 | 1,223 | 1,223 | 1,205 | 1,205 | -5 | -0.4% | 5,100 |
151～
200
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
