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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 1,190 | 1,201 | 1,190 | 1,190 | ±0 | ±0% | 3,300 |
| 2024/06/14 | 1,189 | 1,200 | 1,189 | 1,190 | ±0 | ±0% | 3,800 |
| 2024/06/13 | 1,201 | 1,201 | 1,189 | 1,190 | -11 | -0.9% | 3,300 |
| 2024/06/12 | 1,200 | 1,213 | 1,197 | 1,201 | +4 | +0.3% | 3,000 |
| 2024/06/11 | 1,197 | 1,200 | 1,195 | 1,197 | +6 | +0.5% | 3,500 |
| 2024/06/10 | 1,196 | 1,196 | 1,186 | 1,191 | -6 | -0.5% | 3,800 |
| 2024/06/07 | 1,190 | 1,198 | 1,189 | 1,197 | +7 | +0.6% | 3,000 |
| 2024/06/06 | 1,196 | 1,196 | 1,190 | 1,190 | -6 | -0.5% | 2,800 |
| 2024/06/05 | 1,195 | 1,207 | 1,195 | 1,196 | -7 | -0.6% | 2,300 |
| 2024/06/04 | 1,197 | 1,204 | 1,195 | 1,203 | +6 | +0.5% | 2,400 |
| 2024/06/03 | 1,198 | 1,204 | 1,191 | 1,197 | +3 | +0.3% | 5,300 |
| 2024/05/31 | 1,200 | 1,200 | 1,184 | 1,194 | +8 | +0.7% | 4,200 |
| 2024/05/30 | 1,197 | 1,197 | 1,181 | 1,186 | -12 | -1% | 6,900 |
| 2024/05/29 | 1,211 | 1,211 | 1,198 | 1,198 | -4 | -0.3% | 8,000 |
| 2024/05/28 | 1,211 | 1,211 | 1,202 | 1,202 | -3 | -0.2% | 3,300 |
| 2024/05/27 | 1,208 | 1,215 | 1,205 | 1,205 | -4 | -0.3% | 3,000 |
| 2024/05/24 | 1,225 | 1,230 | 1,206 | 1,209 | -2 | -0.2% | 17,000 |
| 2024/05/23 | 1,209 | 1,214 | 1,206 | 1,211 | +5 | +0.4% | 2,800 |
| 2024/05/22 | 1,207 | 1,211 | 1,206 | 1,206 | ±0 | ±0% | 3,100 |
| 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 |
201～
250
件表示中 / 3799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 | 99,600円 | +0.4% | -28.8% | 3.82% | 7.15倍 | 0.59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 |
| 南 陽 | 109,300円 | -3.9% | -4.5% | 4.94% | 7.19倍 | 0.55倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| ナラサキ | 265,300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 |
| 英 和 | 210,500円 | +1.6% | -0.5% | - | - | - |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 中央魚 | 300,500円 | +6.8% | +35.9% | 3.66% | 4.53倍 | 0.40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
