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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 477.4 | 477.4 | 473.9 | 473.9 | ±0 | ±0% | 1,725 |
| 2015/11/20 | 478.3 | 478.3 | 473.9 | 473.9 | -4.4 | -0.9% | 2,415 |
| 2015/11/19 | 475.7 | 478.3 | 473 | 478.3 | +7 | +1.5% | 1,150 |
| 2015/11/18 | 469.6 | 471.3 | 469.6 | 471.3 | +1.7 | +0.4% | 805 |
| 2015/11/17 | 473.9 | 473.9 | 467 | 469.6 | -1.7 | -0.4% | 1,955 |
| 2015/11/16 | 465.2 | 471.3 | 463.5 | 471.3 | +0.9 | +0.2% | 3,450 |
| 2015/11/13 | 466.1 | 473.9 | 466.1 | 470.4 | +4.3 | +0.9% | 1,725 |
| 2015/11/12 | 465.2 | 466.1 | 465.2 | 466.1 | +0.9 | +0.2% | 1,035 |
| 2015/11/11 | 465.2 | 465.2 | 461.7 | 465.2 | -0.9 | -0.2% | 1,610 |
| 2015/11/10 | 462.6 | 472.2 | 462.6 | 466.1 | -3.5 | -0.7% | 1,150 |
| 2015/11/09 | 460.9 | 469.6 | 460 | 469.6 | ±0 | ±0% | 9,775 |
| 2015/11/06 | 471.3 | 471.3 | 469.6 | 469.6 | -3.4 | -0.7% | 1,035 |
| 2015/11/05 | 473 | 473 | 470.4 | 473 | ±0 | ±0% | 1,380 |
| 2015/11/04 | 474.8 | 474.8 | 473 | 473 | -3.5 | -0.7% | 1,265 |
| 2015/11/02 | 478.3 | 478.3 | 476.5 | 476.5 | -1.8 | -0.4% | 1,035 |
| 2015/10/30 | 480 | 485.2 | 475.7 | 478.3 | -0.8 | -0.2% | 920 |
| 2015/10/29 | 482.6 | 491.3 | 479.1 | 479.1 | -3.5 | -0.7% | 1,150 |
| 2015/10/28 | 482.6 | 482.6 | 482.6 | 482.6 | ±0 | ±0% | 115 |
| 2015/10/27 | 483.5 | 484.3 | 482.6 | 482.6 | +1.7 | +0.4% | 460 |
| 2015/10/26 | 495.7 | 502.6 | 476.5 | 480.9 | -19.1 | -3.8% | 4,025 |
| 2015/10/23 | 500 | 500 | 500 | 500 | +17.4 | +3.6% | 5,980 |
| 2015/10/22 | 480.9 | 482.6 | 480 | 482.6 | +2.6 | +0.5% | 2,415 |
| 2015/10/21 | 473 | 480 | 473 | 480 | +7 | +1.5% | 230 |
| 2015/10/20 | 464.3 | 473 | 464.3 | 473 | +11.3 | +2.4% | 920 |
| 2015/10/19 | 478.3 | 481.7 | 461.7 | 461.7 | -14 | -2.9% | 3,795 |
| 2015/10/16 | 476.5 | 478.3 | 473.9 | 475.7 | -0.8 | -0.2% | 1,495 |
| 2015/10/15 | 477.4 | 477.4 | 476.5 | 476.5 | +2.6 | +0.5% | 345 |
| 2015/10/14 | 468.7 | 473.9 | 468.7 | 473.9 | +5.2 | +1.1% | 345 |
| 2015/10/13 | 477.4 | 477.4 | 468.7 | 468.7 | +0.9 | +0.2% | 575 |
| 2015/10/09 | 467.8 | 467.8 | 467.8 | 467.8 | -0.9 | -0.2% | 115 |
| 2015/10/08 | 471.3 | 471.3 | 468.7 | 468.7 | -0.9 | -0.2% | 460 |
| 2015/10/07 | 467.8 | 469.6 | 467.8 | 469.6 | -0.8 | -0.2% | 345 |
| 2015/10/06 | 460 | 477.4 | 460 | 470.4 | +13.9 | +3% | 805 |
| 2015/10/05 | 471.3 | 478.3 | 456.5 | 456.5 | -13.9 | -3% | 3,450 |
| 2015/10/02 | 475.7 | 475.7 | 470.4 | 470.4 | -12.2 | -2.5% | 230 |
| 2015/10/01 | 469.6 | 482.6 | 469.6 | 482.6 | +10.4 | +2.2% | 345 |
| 2015/09/30 | 471.3 | 472.2 | 471.3 | 472.2 | +0.9 | +0.2% | 345 |
| 2015/09/29 | 471.3 | 471.3 | 471.3 | 471.3 | +0.9 | +0.2% | 115 |
| 2015/09/28 | 470.4 | 470.4 | 470.4 | 470.4 | -16.6 | -3.4% | 230 |
| 2015/09/25 | 498.3 | 498.3 | 487 | 487 | +11.3 | +2.4% | 6,210 |
| 2015/09/24 | 468.7 | 475.7 | 468.7 | 475.7 | +9.6 | +2.1% | 1,035 |
| 2015/09/18 | 464.3 | 469.6 | 464.3 | 466.1 | +3.5 | +0.8% | 1,035 |
| 2015/09/17 | 460.9 | 462.6 | 460.9 | 462.6 | +9.6 | +2.1% | 575 |
| 2015/09/16 | 453 | 455.7 | 453 | 453 | +0.8 | +0.2% | 1,035 |
| 2015/09/15 | 448.7 | 452.2 | 448.7 | 452.2 | +6.1 | +1.4% | 920 |
| 2015/09/14 | 469.6 | 469.6 | 446.1 | 446.1 | -6.1 | -1.3% | 5,865 |
| 2015/09/11 | 445.2 | 468.7 | 445.2 | 452.2 | +10.5 | +2.4% | 3,450 |
| 2015/09/10 | 452.2 | 454.8 | 435.7 | 441.7 | -25.3 | -5.4% | 8,395 |
| 2015/09/09 | 465.2 | 471.3 | 465.2 | 467 | +2.7 | +0.6% | 5,405 |
| 2015/09/08 | 453 | 464.3 | 453 | 464.3 | +3.4 | +0.7% | 9,085 |
2301～
2350
件表示中 / 3807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 | 102,500円 | +0.4% | -28.8% | 3.71% | 7.35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 | 179,400円 | -1.2% | -16.2% | 1.39% | 31.42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 | 273,900円 | +2.4% | +3.8% | 3.83% | 6.31倍 | 0.58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 |
| 木徳神糧 | 840,000円 | +38.7% | +65.0% | 1.79% | 4.89倍 | 0.91倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 中央魚 | 333,500円 | +6.8% | +35.9% | 3.30% | 5.03倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
