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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,181 | 1,182 | 1,170 | 1,170 | -11 | -0.9% | 6,000 |
| 2023/07/10 | 1,197 | 1,197 | 1,181 | 1,181 | -12 | -1% | 9,300 |
| 2023/07/07 | 1,201 | 1,205 | 1,193 | 1,193 | -8 | -0.7% | 7,800 |
| 2023/07/06 | 1,205 | 1,212 | 1,197 | 1,201 | -4 | -0.3% | 5,300 |
| 2023/07/05 | 1,197 | 1,212 | 1,190 | 1,205 | +9 | +0.8% | 8,800 |
| 2023/07/04 | 1,197 | 1,197 | 1,189 | 1,196 | +8 | +0.7% | 4,600 |
| 2023/07/03 | 1,174 | 1,195 | 1,174 | 1,188 | +14 | +1.2% | 7,300 |
| 2023/06/30 | 1,172 | 1,175 | 1,168 | 1,174 | +4 | +0.3% | 6,000 |
| 2023/06/29 | 1,172 | 1,174 | 1,162 | 1,170 | +2 | +0.2% | 6,100 |
| 2023/06/28 | 1,165 | 1,168 | 1,160 | 1,168 | +6 | +0.5% | 3,900 |
| 2023/06/27 | 1,168 | 1,171 | 1,153 | 1,162 | -1 | -0.1% | 3,200 |
| 2023/06/26 | 1,161 | 1,173 | 1,159 | 1,163 | +7 | +0.6% | 2,500 |
| 2023/06/23 | 1,166 | 1,174 | 1,155 | 1,156 | -10 | -0.9% | 6,400 |
| 2023/06/22 | 1,175 | 1,175 | 1,160 | 1,166 | -5 | -0.4% | 5,100 |
| 2023/06/21 | 1,156 | 1,174 | 1,156 | 1,171 | +17 | +1.5% | 3,900 |
| 2023/06/20 | 1,150 | 1,155 | 1,149 | 1,154 | +4 | +0.3% | 3,900 |
| 2023/06/19 | 1,151 | 1,152 | 1,145 | 1,150 | +1 | +0.1% | 2,800 |
| 2023/06/16 | 1,146 | 1,153 | 1,143 | 1,149 | +3 | +0.3% | 3,600 |
| 2023/06/15 | 1,150 | 1,150 | 1,145 | 1,146 | -6 | -0.5% | 3,500 |
| 2023/06/14 | 1,151 | 1,161 | 1,151 | 1,152 | +2 | +0.2% | 4,600 |
| 2023/06/13 | 1,148 | 1,157 | 1,139 | 1,150 | +6 | +0.5% | 6,300 |
| 2023/06/12 | 1,147 | 1,150 | 1,138 | 1,144 | +7 | +0.6% | 6,900 |
| 2023/06/09 | 1,126 | 1,141 | 1,117 | 1,137 | +19 | +1.7% | 9,300 |
| 2023/06/08 | 1,118 | 1,136 | 1,118 | 1,118 | -8 | -0.7% | 4,600 |
| 2023/06/07 | 1,132 | 1,139 | 1,125 | 1,126 | -7 | -0.6% | 5,600 |
| 2023/06/06 | 1,124 | 1,134 | 1,124 | 1,133 | +5 | +0.4% | 2,400 |
| 2023/06/05 | 1,112 | 1,128 | 1,112 | 1,128 | +19 | +1.7% | 8,100 |
| 2023/06/02 | 1,106 | 1,116 | 1,105 | 1,109 | +2 | +0.2% | 7,700 |
| 2023/06/01 | 1,117 | 1,127 | 1,107 | 1,107 | +3 | +0.3% | 6,500 |
| 2023/05/31 | 1,125 | 1,132 | 1,104 | 1,104 | -25 | -2.2% | 10,400 |
| 2023/05/30 | 1,132 | 1,137 | 1,128 | 1,129 | -4 | -0.4% | 6,000 |
| 2023/05/29 | 1,140 | 1,143 | 1,133 | 1,133 | -7 | -0.6% | 5,700 |
| 2023/05/26 | 1,164 | 1,164 | 1,140 | 1,140 | -19 | -1.6% | 7,700 |
| 2023/05/25 | 1,153 | 1,165 | 1,153 | 1,159 | -4 | -0.3% | 5,500 |
| 2023/05/24 | 1,158 | 1,163 | 1,154 | 1,163 | +8 | +0.7% | 3,800 |
| 2023/05/23 | 1,175 | 1,175 | 1,152 | 1,155 | -20 | -1.7% | 5,500 |
| 2023/05/22 | 1,178 | 1,178 | 1,164 | 1,175 | +7 | +0.6% | 2,800 |
| 2023/05/19 | 1,176 | 1,176 | 1,163 | 1,168 | -8 | -0.7% | 3,100 |
| 2023/05/18 | 1,190 | 1,190 | 1,166 | 1,176 | -3 | -0.3% | 5,100 |
| 2023/05/17 | 1,169 | 1,183 | 1,169 | 1,179 | +11 | +0.9% | 4,400 |
| 2023/05/16 | 1,155 | 1,171 | 1,155 | 1,168 | +1 | +0.1% | 3,400 |
| 2023/05/15 | 1,155 | 1,177 | 1,151 | 1,167 | +7 | +0.6% | 8,100 |
| 2023/05/12 | 1,151 | 1,165 | 1,150 | 1,160 | +9 | +0.8% | 5,700 |
201～
250
件表示中 / 3578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 | 120,900円 | +0.4% | -28.8% | 3.14% | 8.67倍 | 0.72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 |
| 鳥羽洋行 | 359,000円 | +9.0% | +26.1% | 3.62% | 10.41倍 | 0.70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 |
| ユアサフナ | 344,500円 | +2.9% | +8.5% | 2.90% | 8.94倍 | 0.40倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| ナラサキ | 311,000円 | +2.4% | +3.8% | 3.38% | 7.12倍 | 0.65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 |
| 蔵王産業 | 252,200円 | +1.9% | +7.0% | 3.97% | 15.21倍 | 1.07倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
市場注目の銘柄
チャート関連のコラム
