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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 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 |
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 |
151~
200
件表示中 / 3571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 | 124,900円 | -4.3% | -31.1% | 3.52% | 8.29倍 | 0.77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 |
ニチモウ | 201,900円 | +0.5% | -20.8% | 4.46% | 7.31倍 | 0.62倍 |
|
食品事業と漁網・漁具などの海洋事業が2本柱、食品加工機械や資材も扱う。累進配当を掲げる |
星医療 | 516,000円 | +3.8% | +3.5% | 1.36% | 12.19倍 | 1.00倍 |
|
医療用ガス首位。関東シェア3割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
サトー商会 | 187,100円 | +9.0% | +25.6% | 2.14% | 13.22倍 | 0.63倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
メディアスHD | 77,000円 | +3.7% | -34.0% | 1.82% | 17.05倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム