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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 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 |
| 2024/04/26 | 1,290 | 1,293 | 1,231 | 1,231 | -62 | -4.8% | 37,900 |
| 2024/04/25 | 1,284 | 1,294 | 1,276 | 1,293 | +9 | +0.7% | 6,100 |
| 2024/04/24 | 1,286 | 1,296 | 1,270 | 1,284 | +4 | +0.3% | 5,300 |
| 2024/04/23 | 1,256 | 1,290 | 1,252 | 1,280 | +27 | +2.2% | 5,500 |
| 2024/04/22 | 1,257 | 1,261 | 1,253 | 1,253 | -4 | -0.3% | 3,000 |
| 2024/04/19 | 1,266 | 1,269 | 1,232 | 1,257 | -12 | -0.9% | 10,000 |
| 2024/04/18 | 1,251 | 1,279 | 1,251 | 1,269 | +18 | +1.4% | 5,700 |
| 2024/04/17 | 1,275 | 1,275 | 1,251 | 1,251 | -24 | -1.9% | 6,400 |
| 2024/04/16 | 1,301 | 1,313 | 1,275 | 1,275 | -25 | -1.9% | 9,100 |
| 2024/04/15 | 1,307 | 1,308 | 1,300 | 1,300 | -13 | -1% | 3,100 |
| 2024/04/12 | 1,325 | 1,332 | 1,311 | 1,313 | -12 | -0.9% | 6,400 |
| 2024/04/11 | 1,302 | 1,337 | 1,300 | 1,325 | +7 | +0.5% | 10,300 |
| 2024/04/10 | 1,302 | 1,330 | 1,302 | 1,318 | +17 | +1.3% | 7,700 |
| 2024/04/09 | 1,303 | 1,314 | 1,301 | 1,301 | -2 | -0.2% | 6,000 |
| 2024/04/08 | 1,336 | 1,336 | 1,301 | 1,303 | -8 | -0.6% | 9,500 |
| 2024/04/05 | 1,311 | 1,337 | 1,311 | 1,311 | -10 | -0.8% | 6,900 |
| 2024/04/04 | 1,314 | 1,340 | 1,314 | 1,321 | +7 | +0.5% | 9,000 |
| 2024/04/03 | 1,305 | 1,324 | 1,301 | 1,314 | +7 | +0.5% | 4,000 |
| 2024/04/02 | 1,321 | 1,335 | 1,307 | 1,307 | -14 | -1.1% | 8,400 |
| 2024/04/01 | 1,362 | 1,362 | 1,318 | 1,321 | -45 | -3.3% | 13,500 |
| 2024/03/29 | 1,355 | 1,381 | 1,348 | 1,366 | +11 | +0.8% | 16,400 |
| 2024/03/28 | 1,393 | 1,399 | 1,341 | 1,355 | -97 | -6.7% | 47,500 |
| 2024/03/27 | 1,480 | 1,495 | 1,451 | 1,452 | -19 | -1.3% | 47,900 |
| 2024/03/26 | 1,484 | 1,492 | 1,466 | 1,471 | -8 | -0.5% | 19,300 |
| 2024/03/25 | 1,484 | 1,487 | 1,463 | 1,479 | +7 | +0.5% | 21,300 |
| 2024/03/22 | 1,470 | 1,485 | 1,429 | 1,472 | +2 | +0.1% | 18,900 |
| 2024/03/21 | 1,450 | 1,476 | 1,450 | 1,470 | +22 | +1.5% | 12,100 |
| 2024/03/19 | 1,438 | 1,448 | 1,427 | 1,448 | +18 | +1.3% | 8,700 |
| 2024/03/18 | 1,433 | 1,436 | 1,401 | 1,430 | +19 | +1.3% | 13,600 |
| 2024/03/15 | 1,384 | 1,412 | 1,384 | 1,411 | +27 | +2% | 13,700 |
| 2024/03/14 | 1,383 | 1,392 | 1,375 | 1,384 | +1 | +0.1% | 7,400 |
| 2024/03/13 | 1,382 | 1,385 | 1,372 | 1,383 | +3 | +0.2% | 16,200 |
| 2024/03/12 | 1,378 | 1,380 | 1,353 | 1,380 | ±0 | ±0% | 8,800 |
| 2024/03/11 | 1,394 | 1,394 | 1,372 | 1,380 | +5 | +0.4% | 18,800 |
| 2024/03/08 | 1,380 | 1,381 | 1,371 | 1,375 | +6 | +0.4% | 6,500 |
| 2024/03/07 | 1,363 | 1,380 | 1,354 | 1,369 | +16 | +1.2% | 10,100 |
1～
50
件表示中 / 3580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 | 120,600円 | +0.4% | -28.8% | 3.15% | 8.65倍 | 0.71倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
| ユアサフナ | 345,500円 | +2.9% | +8.5% | 2.89% | 8.97倍 | 0.40倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| ナラサキ | 317,000円 | +2.4% | +3.8% | 3.31% | 7.26倍 | 0.66倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| 蔵王産業 | 251,000円 | +1.9% | +7.0% | 3.98% | 15.14倍 | 1.06倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| アイナボＨＤ | 131,100円 | +6.9% | +11.2% | 3.36% | 10.46倍 | 0.61倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
