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 |
|---|---|---|---|---|---|---|---|
| 2023/11/29 | 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 |
| 2023/10/02 | 1,223 | 1,238 | 1,210 | 1,210 | -19 | -1.5% | 8,300 |
| 2023/09/29 | 1,227 | 1,248 | 1,221 | 1,229 | +9 | +0.7% | 4,700 |
| 2023/09/28 | 1,221 | 1,263 | 1,220 | 1,220 | -55 | -4.3% | 15,800 |
| 2023/09/27 | 1,280 | 1,280 | 1,258 | 1,275 | -3 | -0.2% | 5,400 |
| 2023/09/26 | 1,265 | 1,278 | 1,265 | 1,278 | +10 | +0.8% | 5,000 |
| 2023/09/25 | 1,269 | 1,270 | 1,261 | 1,268 | +8 | +0.6% | 5,100 |
| 2023/09/22 | 1,256 | 1,268 | 1,256 | 1,260 | +2 | +0.2% | 5,300 |
| 2023/09/21 | 1,266 | 1,273 | 1,258 | 1,258 | +1 | +0.1% | 4,300 |
| 2023/09/20 | 1,264 | 1,274 | 1,257 | 1,257 | -17 | -1.3% | 5,900 |
| 2023/09/19 | 1,265 | 1,274 | 1,262 | 1,274 | +21 | +1.7% | 6,200 |
| 2023/09/15 | 1,269 | 1,274 | 1,247 | 1,253 | -9 | -0.7% | 6,800 |
351～
400
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
