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 |
|---|---|---|---|---|---|---|---|
| 2025/12/16 | 1,421 | 1,421 | 1,395 | 1,421 | +7 | +0.5% | 7,600 |
| 2025/12/15 | 1,434 | 1,452 | 1,400 | 1,414 | -19 | -1.3% | 7,000 |
| 2025/12/12 | 1,432 | 1,439 | 1,427 | 1,433 | -7 | -0.5% | 2,700 |
| 2025/12/11 | 1,453 | 1,467 | 1,440 | 1,440 | -43 | -2.9% | 4,400 |
| 2025/12/10 | 1,471 | 1,484 | 1,463 | 1,483 | +42 | +2.9% | 14,500 |
| 2025/12/09 | 1,445 | 1,454 | 1,431 | 1,441 | -3 | -0.2% | 5,500 |
| 2025/12/08 | 1,425 | 1,444 | 1,422 | 1,444 | +19 | +1.3% | 6,100 |
| 2025/12/05 | 1,424 | 1,425 | 1,418 | 1,425 | +1 | +0.1% | 1,900 |
| 2025/12/04 | 1,412 | 1,424 | 1,404 | 1,424 | +25 | +1.8% | 2,400 |
| 2025/12/03 | 1,399 | 1,416 | 1,396 | 1,399 | +11 | +0.8% | 2,200 |
| 2025/12/02 | 1,409 | 1,422 | 1,359 | 1,388 | -20 | -1.4% | 8,600 |
| 2025/12/01 | 1,402 | 1,408 | 1,402 | 1,408 | +6 | +0.4% | 2,600 |
| 2025/11/28 | 1,394 | 1,405 | 1,393 | 1,402 | +5 | +0.4% | 3,600 |
| 2025/11/27 | 1,387 | 1,398 | 1,387 | 1,397 | +12 | +0.9% | 1,000 |
| 2025/11/26 | 1,390 | 1,398 | 1,380 | 1,385 | -14 | -1% | 1,500 |
| 2025/11/25 | 1,400 | 1,400 | 1,392 | 1,399 | ±0 | ±0% | 8,700 |
| 2025/11/21 | 1,366 | 1,399 | 1,364 | 1,399 | +31 | +2.3% | 3,200 |
| 2025/11/20 | 1,363 | 1,388 | 1,360 | 1,368 | +4 | +0.3% | 3,100 |
| 2025/11/19 | 1,386 | 1,386 | 1,346 | 1,364 | -34 | -2.4% | 7,000 |
| 2025/11/18 | 1,397 | 1,398 | 1,374 | 1,398 | +4 | +0.3% | 6,800 |
| 2025/11/17 | 1,399 | 1,400 | 1,394 | 1,394 | -5 | -0.4% | 1,900 |
| 2025/11/14 | 1,390 | 1,400 | 1,390 | 1,399 | +9 | +0.6% | 3,400 |
| 2025/11/13 | 1,383 | 1,396 | 1,382 | 1,390 | +7 | +0.5% | 4,400 |
| 2025/11/12 | 1,382 | 1,387 | 1,379 | 1,383 | -4 | -0.3% | 2,600 |
| 2025/11/11 | 1,371 | 1,390 | 1,370 | 1,387 | +16 | +1.2% | 3,700 |
| 2025/11/10 | 1,365 | 1,380 | 1,360 | 1,371 | +1 | +0.1% | 4,400 |
| 2025/11/07 | 1,373 | 1,391 | 1,370 | 1,370 | -31 | -2.2% | 4,000 |
| 2025/11/06 | 1,417 | 1,417 | 1,372 | 1,401 | -16 | -1.1% | 12,700 |
| 2025/11/05 | 1,370 | 1,417 | 1,348 | 1,417 | +71 | +5.3% | 40,000 |
| 2025/11/04 | 1,325 | 1,358 | 1,325 | 1,346 | +25 | +1.9% | 6,900 |
| 2025/10/31 | 1,329 | 1,329 | 1,320 | 1,321 | -8 | -0.6% | 2,000 |
| 2025/10/30 | 1,349 | 1,349 | 1,329 | 1,329 | -16 | -1.2% | 1,600 |
| 2025/10/29 | 1,355 | 1,355 | 1,345 | 1,345 | -7 | -0.5% | 1,900 |
| 2025/10/28 | 1,369 | 1,369 | 1,342 | 1,352 | -2 | -0.1% | 4,800 |
| 2025/10/27 | 1,355 | 1,355 | 1,339 | 1,354 | -1 | -0.1% | 3,700 |
| 2025/10/24 | 1,356 | 1,356 | 1,339 | 1,355 | +12 | +0.9% | 8,800 |
| 2025/10/23 | 1,338 | 1,349 | 1,338 | 1,343 | +5 | +0.4% | 3,400 |
| 2025/10/22 | 1,338 | 1,349 | 1,334 | 1,338 | -10 | -0.7% | 3,500 |
| 2025/10/21 | 1,338 | 1,348 | 1,323 | 1,348 | +15 | +1.1% | 3,100 |
| 2025/10/20 | 1,336 | 1,344 | 1,320 | 1,333 | +2 | +0.2% | 3,500 |
| 2025/10/17 | 1,335 | 1,335 | 1,328 | 1,331 | -2 | -0.2% | 1,800 |
| 2025/10/16 | 1,330 | 1,333 | 1,315 | 1,333 | +14 | +1.1% | 2,100 |
| 2025/10/15 | 1,319 | 1,323 | 1,316 | 1,319 | +8 | +0.6% | 1,700 |
| 2025/10/14 | 1,333 | 1,333 | 1,300 | 1,311 | -24 | -1.8% | 6,900 |
| 2025/10/10 | 1,348 | 1,348 | 1,335 | 1,335 | -12 | -0.9% | 2,900 |
| 2025/10/09 | 1,347 | 1,348 | 1,340 | 1,347 | +4 | +0.3% | 5,400 |
| 2025/10/08 | 1,329 | 1,345 | 1,320 | 1,343 | +29 | +2.2% | 14,400 |
| 2025/10/07 | 1,301 | 1,322 | 1,301 | 1,314 | +17 | +1.3% | 3,700 |
| 2025/10/06 | 1,314 | 1,318 | 1,285 | 1,297 | +13 | +1% | 4,800 |
| 2025/10/03 | 1,290 | 1,310 | 1,284 | 1,284 | +1 | +0.1% | 1,500 |
1～
50
件表示中 / 3966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 | 140,000円 | +6.2% | +0.8% | 3.43% | 10.93倍 | 0.77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 |
| 大木ヘルケア | 142,000円 | +4.2% | +9.4% | 1.97% | 6.33倍 | 0.60倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| ラサ商事 | 174,700円 | +5.4% | -5.0% | 4.12% | 9.29倍 | 0.84倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ＯＣＨＩ・ＨＤ | 143,400円 | +6.8% | +14.0% | 3.77% | 15.56倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 鳥羽洋行 | 409,500円 | +4.6% | +7.6% | 3.17% | 11.87倍 | 0.77倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
