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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 1,243 | 1,243 | 1,210 | 1,210 | -3 | -0.2% | 13,600 |
| 2024/07/09 | 1,239 | 1,239 | 1,213 | 1,213 | -14 | -1.1% | 7,300 |
| 2024/07/08 | 1,245 | 1,248 | 1,227 | 1,227 | -14 | -1.1% | 7,000 |
| 2024/07/05 | 1,224 | 1,250 | 1,224 | 1,241 | +24 | +2% | 7,200 |
| 2024/07/04 | 1,216 | 1,219 | 1,210 | 1,217 | +13 | +1.1% | 5,400 |
| 2024/07/03 | 1,212 | 1,215 | 1,204 | 1,204 | ±0 | ±0% | 5,100 |
| 2024/07/02 | 1,208 | 1,210 | 1,202 | 1,204 | +3 | +0.2% | 4,300 |
| 2024/07/01 | 1,206 | 1,209 | 1,201 | 1,201 | ±0 | ±0% | 6,600 |
| 2024/06/28 | 1,204 | 1,205 | 1,200 | 1,201 | +1 | +0.1% | 3,500 |
| 2024/06/27 | 1,195 | 1,205 | 1,195 | 1,200 | -4 | -0.3% | 3,800 |
| 2024/06/26 | 1,197 | 1,204 | 1,195 | 1,204 | +10 | +0.8% | 3,500 |
| 2024/06/25 | 1,198 | 1,199 | 1,190 | 1,194 | +3 | +0.3% | 6,900 |
| 2024/06/24 | 1,196 | 1,197 | 1,190 | 1,191 | +5 | +0.4% | 5,000 |
| 2024/06/21 | 1,193 | 1,197 | 1,186 | 1,186 | -7 | -0.6% | 4,300 |
| 2024/06/20 | 1,198 | 1,200 | 1,186 | 1,193 | -5 | -0.4% | 4,400 |
| 2024/06/19 | 1,197 | 1,198 | 1,191 | 1,198 | +7 | +0.6% | 2,400 |
| 2024/06/18 | 1,191 | 1,197 | 1,191 | 1,191 | +1 | +0.1% | 1,800 |
| 2024/06/17 | 1,190 | 1,201 | 1,190 | 1,190 | ±0 | ±0% | 3,300 |
| 2024/06/14 | 1,189 | 1,200 | 1,189 | 1,190 | ±0 | ±0% | 3,800 |
| 2024/06/13 | 1,201 | 1,201 | 1,189 | 1,190 | -11 | -0.9% | 3,300 |
| 2024/06/12 | 1,200 | 1,213 | 1,197 | 1,201 | +4 | +0.3% | 3,000 |
| 2024/06/11 | 1,197 | 1,200 | 1,195 | 1,197 | +6 | +0.5% | 3,500 |
| 2024/06/10 | 1,196 | 1,196 | 1,186 | 1,191 | -6 | -0.5% | 3,800 |
| 2024/06/07 | 1,190 | 1,198 | 1,189 | 1,197 | +7 | +0.6% | 3,000 |
| 2024/06/06 | 1,196 | 1,196 | 1,190 | 1,190 | -6 | -0.5% | 2,800 |
| 2024/06/05 | 1,195 | 1,207 | 1,195 | 1,196 | -7 | -0.6% | 2,300 |
| 2024/06/04 | 1,197 | 1,204 | 1,195 | 1,203 | +6 | +0.5% | 2,400 |
| 2024/06/03 | 1,198 | 1,204 | 1,191 | 1,197 | +3 | +0.3% | 5,300 |
| 2024/05/31 | 1,200 | 1,200 | 1,184 | 1,194 | +8 | +0.7% | 4,200 |
| 2024/05/30 | 1,197 | 1,197 | 1,181 | 1,186 | -12 | -1% | 6,900 |
| 2024/05/29 | 1,211 | 1,211 | 1,198 | 1,198 | -4 | -0.3% | 8,000 |
| 2024/05/28 | 1,211 | 1,211 | 1,202 | 1,202 | -3 | -0.2% | 3,300 |
| 2024/05/27 | 1,208 | 1,215 | 1,205 | 1,205 | -4 | -0.3% | 3,000 |
| 2024/05/24 | 1,225 | 1,230 | 1,206 | 1,209 | -2 | -0.2% | 17,000 |
| 2024/05/23 | 1,209 | 1,214 | 1,206 | 1,211 | +5 | +0.4% | 2,800 |
| 2024/05/22 | 1,207 | 1,211 | 1,206 | 1,206 | ±0 | ±0% | 3,100 |
| 2024/05/21 | 1,206 | 1,215 | 1,206 | 1,206 | ±0 | ±0% | 5,300 |
| 2024/05/20 | 1,220 | 1,220 | 1,204 | 1,206 | -3 | -0.2% | 5,200 |
| 2024/05/17 | 1,205 | 1,210 | 1,203 | 1,209 | +4 | +0.3% | 4,400 |
| 2024/05/16 | 1,219 | 1,228 | 1,205 | 1,205 | -19 | -1.6% | 4,200 |
| 2024/05/15 | 1,226 | 1,228 | 1,222 | 1,224 | -2 | -0.2% | 2,900 |
| 2024/05/14 | 1,228 | 1,228 | 1,215 | 1,226 | +2 | +0.2% | 3,300 |
| 2024/05/13 | 1,216 | 1,224 | 1,210 | 1,224 | +11 | +0.9% | 5,600 |
| 2024/05/10 | 1,219 | 1,222 | 1,210 | 1,213 | -6 | -0.5% | 3,800 |
| 2024/05/09 | 1,237 | 1,237 | 1,201 | 1,219 | -30 | -2.4% | 16,000 |
| 2024/05/08 | 1,263 | 1,270 | 1,240 | 1,249 | -14 | -1.1% | 11,300 |
| 2024/05/07 | 1,268 | 1,269 | 1,260 | 1,263 | +6 | +0.5% | 2,600 |
| 2024/05/02 | 1,244 | 1,260 | 1,244 | 1,257 | +10 | +0.8% | 3,500 |
| 2024/05/01 | 1,239 | 1,252 | 1,239 | 1,247 | +3 | +0.2% | 3,300 |
| 2024/04/30 | 1,240 | 1,248 | 1,239 | 1,244 | +13 | +1.1% | 8,900 |
201～
250
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
