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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,106 | 1,110 | 1,104 | 1,107 | -3 | -0.3% | 5,600 |
| 2022/08/24 | 1,107 | 1,110 | 1,102 | 1,110 | +13 | +1.2% | 5,500 |
| 2022/08/23 | 1,100 | 1,101 | 1,091 | 1,097 | -4 | -0.4% | 5,300 |
| 2022/08/22 | 1,108 | 1,108 | 1,100 | 1,101 | -8 | -0.7% | 9,500 |
| 2022/08/19 | 1,122 | 1,122 | 1,104 | 1,109 | +5 | +0.5% | 6,100 |
| 2022/08/18 | 1,109 | 1,109 | 1,100 | 1,104 | -3 | -0.3% | 6,300 |
| 2022/08/17 | 1,100 | 1,107 | 1,100 | 1,107 | +8 | +0.7% | 9,100 |
| 2022/08/16 | 1,101 | 1,101 | 1,089 | 1,099 | +12 | +1.1% | 4,700 |
| 2022/08/15 | 1,105 | 1,105 | 1,087 | 1,087 | -12 | -1.1% | 7,600 |
| 2022/08/12 | 1,101 | 1,111 | 1,095 | 1,099 | +3 | +0.3% | 12,000 |
| 2022/08/10 | 1,097 | 1,097 | 1,081 | 1,096 | ±0 | ±0% | 3,600 |
| 2022/08/09 | 1,123 | 1,124 | 1,076 | 1,096 | -23 | -2.1% | 38,500 |
| 2022/08/08 | 1,083 | 1,119 | 1,077 | 1,119 | +44 | +4.1% | 28,800 |
| 2022/08/05 | 1,074 | 1,079 | 1,070 | 1,075 | +1 | +0.1% | 4,800 |
| 2022/08/04 | 1,070 | 1,074 | 1,070 | 1,074 | +11 | +1% | 1,300 |
| 2022/08/03 | 1,066 | 1,069 | 1,062 | 1,063 | -3 | -0.3% | 4,500 |
| 2022/08/02 | 1,081 | 1,081 | 1,066 | 1,066 | -6 | -0.6% | 2,800 |
| 2022/08/01 | 1,074 | 1,077 | 1,072 | 1,072 | ±0 | ±0% | 3,500 |
| 2022/07/29 | 1,076 | 1,082 | 1,067 | 1,072 | -4 | -0.4% | 4,700 |
| 2022/07/28 | 1,066 | 1,076 | 1,062 | 1,076 | +11 | +1% | 10,800 |
| 2022/07/27 | 1,070 | 1,081 | 1,062 | 1,065 | -5 | -0.5% | 4,300 |
| 2022/07/26 | 1,082 | 1,082 | 1,065 | 1,070 | +4 | +0.4% | 3,600 |
| 2022/07/25 | 1,115 | 1,115 | 1,064 | 1,066 | +4 | +0.4% | 22,300 |
| 2022/07/22 | 1,054 | 1,064 | 1,049 | 1,062 | +7 | +0.7% | 9,600 |
| 2022/07/21 | 1,054 | 1,055 | 1,044 | 1,055 | +5 | +0.5% | 5,200 |
| 2022/07/20 | 1,045 | 1,054 | 1,041 | 1,050 | +12 | +1.2% | 9,600 |
| 2022/07/19 | 1,045 | 1,045 | 1,038 | 1,038 | +7 | +0.7% | 2,300 |
| 2022/07/15 | 1,041 | 1,045 | 1,031 | 1,031 | -9 | -0.9% | 3,900 |
| 2022/07/14 | 1,047 | 1,047 | 1,040 | 1,040 | +2 | +0.2% | 2,300 |
| 2022/07/13 | 1,037 | 1,043 | 1,037 | 1,038 | +3 | +0.3% | 1,500 |
| 2022/07/12 | 1,051 | 1,056 | 1,035 | 1,035 | -16 | -1.5% | 4,400 |
| 2022/07/11 | 1,046 | 1,059 | 1,042 | 1,051 | +21 | +2% | 6,100 |
| 2022/07/08 | 1,060 | 1,060 | 1,030 | 1,030 | -14 | -1.3% | 13,200 |
| 2022/07/07 | 1,049 | 1,050 | 1,035 | 1,044 | ±0 | ±0% | 4,300 |
| 2022/07/06 | 1,032 | 1,046 | 1,028 | 1,044 | +9 | +0.9% | 8,200 |
| 2022/07/05 | 1,031 | 1,039 | 1,029 | 1,035 | +4 | +0.4% | 5,200 |
| 2022/07/04 | 1,029 | 1,033 | 1,023 | 1,031 | +9 | +0.9% | 2,300 |
| 2022/07/01 | 1,017 | 1,022 | 1,011 | 1,022 | +7 | +0.7% | 7,600 |
| 2022/06/30 | 1,038 | 1,038 | 1,015 | 1,015 | -22 | -2.1% | 12,600 |
| 2022/06/29 | 1,040 | 1,062 | 1,036 | 1,037 | +8 | +0.8% | 37,000 |
| 2022/06/28 | 1,027 | 1,029 | 1,010 | 1,029 | -3 | -0.3% | 16,700 |
| 2022/06/27 | 1,029 | 1,034 | 1,021 | 1,032 | +14 | +1.4% | 6,300 |
| 2022/06/24 | 1,011 | 1,022 | 1,010 | 1,018 | +7 | +0.7% | 7,100 |
| 2022/06/23 | 1,017 | 1,018 | 1,006 | 1,011 | -3 | -0.3% | 7,200 |
| 2022/06/22 | 1,007 | 1,014 | 1,004 | 1,014 | +7 | +0.7% | 3,500 |
| 2022/06/21 | 996 | 1,011 | 996 | 1,007 | +14 | +1.4% | 9,700 |
| 2022/06/20 | 1,012 | 1,013 | 992 | 993 | -9 | -0.9% | 6,400 |
| 2022/06/17 | 999 | 1,005 | 992 | 1,002 | +3 | +0.3% | 3,900 |
| 2022/06/16 | 999 | 1,006 | 991 | 999 | +4 | +0.4% | 9,800 |
| 2022/06/15 | 1,006 | 1,008 | 994 | 995 | -11 | -1.1% | 16,300 |
651～
700
件表示中 / 3806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 | 101,700円 | +0.4% | -28.8% | 3.74% | 7.30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 | 179,000円 | -1.2% | -16.2% | 1.40% | 31.35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 |
| ナラサキ | 265,200円 | +2.4% | +3.8% | 3.96% | 6.11倍 | 0.56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 |
| 中央魚 | 324,000円 | +6.8% | +35.9% | 3.40% | 4.88倍 | 0.43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 |
| オルバヘルケア | 217,900円 | +4.4% | +0.4% | 3.67% | 8.81倍 | 1.12倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
市場注目の銘柄
チャート関連のコラム
