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 |
|---|---|---|---|---|---|---|---|
| 2023/09/14 | 1,245 | 1,262 | 1,245 | 1,262 | +19 | +1.5% | 4,800 |
| 2023/09/13 | 1,249 | 1,250 | 1,243 | 1,243 | -7 | -0.6% | 3,300 |
| 2023/09/12 | 1,240 | 1,250 | 1,233 | 1,250 | +24 | +2% | 4,200 |
| 2023/09/11 | 1,247 | 1,248 | 1,226 | 1,226 | -7 | -0.6% | 7,100 |
| 2023/09/08 | 1,222 | 1,238 | 1,222 | 1,233 | -3 | -0.2% | 4,200 |
| 2023/09/07 | 1,236 | 1,245 | 1,235 | 1,236 | ±0 | ±0% | 2,800 |
| 2023/09/06 | 1,226 | 1,236 | 1,226 | 1,236 | +6 | +0.5% | 3,000 |
| 2023/09/05 | 1,236 | 1,236 | 1,226 | 1,230 | ±0 | ±0% | 2,800 |
| 2023/09/04 | 1,214 | 1,230 | 1,214 | 1,230 | +20 | +1.7% | 8,300 |
| 2023/09/01 | 1,207 | 1,210 | 1,202 | 1,210 | +3 | +0.2% | 3,200 |
| 2023/08/31 | 1,200 | 1,207 | 1,197 | 1,207 | +7 | +0.6% | 2,800 |
| 2023/08/30 | 1,219 | 1,219 | 1,200 | 1,200 | -13 | -1.1% | 5,100 |
| 2023/08/29 | 1,218 | 1,218 | 1,209 | 1,213 | -1 | -0.1% | 2,300 |
| 2023/08/28 | 1,229 | 1,229 | 1,205 | 1,214 | +15 | +1.3% | 5,700 |
| 2023/08/25 | 1,203 | 1,203 | 1,196 | 1,199 | +3 | +0.3% | 6,100 |
| 2023/08/24 | 1,190 | 1,204 | 1,190 | 1,196 | +6 | +0.5% | 5,600 |
| 2023/08/23 | 1,178 | 1,190 | 1,178 | 1,190 | +12 | +1% | 3,400 |
| 2023/08/22 | 1,177 | 1,178 | 1,166 | 1,178 | +15 | +1.3% | 2,900 |
| 2023/08/21 | 1,184 | 1,184 | 1,163 | 1,163 | +9 | +0.8% | 4,200 |
| 2023/08/18 | 1,159 | 1,168 | 1,154 | 1,154 | -10 | -0.9% | 4,300 |
| 2023/08/17 | 1,169 | 1,169 | 1,156 | 1,164 | -5 | -0.4% | 5,200 |
| 2023/08/16 | 1,179 | 1,181 | 1,168 | 1,169 | -10 | -0.8% | 3,700 |
| 2023/08/15 | 1,169 | 1,183 | 1,169 | 1,179 | +11 | +0.9% | 3,800 |
| 2023/08/14 | 1,151 | 1,176 | 1,151 | 1,168 | +18 | +1.6% | 3,800 |
| 2023/08/10 | 1,159 | 1,159 | 1,148 | 1,150 | +2 | +0.2% | 4,800 |
| 2023/08/09 | 1,168 | 1,168 | 1,145 | 1,148 | -16 | -1.4% | 4,700 |
| 2023/08/08 | 1,130 | 1,165 | 1,130 | 1,164 | -15 | -1.3% | 14,300 |
| 2023/08/07 | 1,178 | 1,185 | 1,169 | 1,179 | +10 | +0.9% | 6,100 |
| 2023/08/04 | 1,175 | 1,186 | 1,168 | 1,169 | -7 | -0.6% | 7,000 |
| 2023/08/03 | 1,197 | 1,197 | 1,176 | 1,176 | -27 | -2.2% | 8,800 |
| 2023/08/02 | 1,217 | 1,217 | 1,198 | 1,203 | -8 | -0.7% | 4,300 |
| 2023/08/01 | 1,200 | 1,219 | 1,194 | 1,211 | +17 | +1.4% | 2,600 |
| 2023/07/31 | 1,202 | 1,205 | 1,190 | 1,194 | +3 | +0.3% | 3,000 |
| 2023/07/28 | 1,195 | 1,209 | 1,190 | 1,191 | -10 | -0.8% | 35,000 |
| 2023/07/27 | 1,200 | 1,204 | 1,192 | 1,201 | +1 | +0.1% | 5,000 |
| 2023/07/26 | 1,196 | 1,205 | 1,196 | 1,200 | -10 | -0.8% | 6,000 |
| 2023/07/25 | 1,230 | 1,230 | 1,196 | 1,210 | -9 | -0.7% | 15,900 |
| 2023/07/24 | 1,206 | 1,228 | 1,201 | 1,219 | +31 | +2.6% | 11,700 |
| 2023/07/21 | 1,201 | 1,208 | 1,188 | 1,188 | -13 | -1.1% | 7,200 |
| 2023/07/20 | 1,181 | 1,209 | 1,181 | 1,201 | +25 | +2.1% | 7,300 |
| 2023/07/19 | 1,183 | 1,183 | 1,164 | 1,176 | +11 | +0.9% | 6,400 |
| 2023/07/18 | 1,165 | 1,175 | 1,165 | 1,165 | +1 | +0.1% | 4,700 |
| 2023/07/14 | 1,165 | 1,175 | 1,155 | 1,164 | +10 | +0.9% | 3,600 |
| 2023/07/13 | 1,161 | 1,165 | 1,152 | 1,154 | +2 | +0.2% | 7,700 |
| 2023/07/12 | 1,172 | 1,190 | 1,151 | 1,152 | -18 | -1.5% | 10,000 |
| 2023/07/11 | 1,181 | 1,182 | 1,170 | 1,170 | -11 | -0.9% | 6,000 |
| 2023/07/10 | 1,197 | 1,197 | 1,181 | 1,181 | -12 | -1% | 9,300 |
| 2023/07/07 | 1,201 | 1,205 | 1,193 | 1,193 | -8 | -0.7% | 7,800 |
| 2023/07/06 | 1,205 | 1,212 | 1,197 | 1,201 | -4 | -0.3% | 5,300 |
| 2023/07/05 | 1,197 | 1,212 | 1,190 | 1,205 | +9 | +0.8% | 8,800 |
401～
450
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
