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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 540.9 | 552.2 | 537.4 | 543.5 | -3.5 | -0.6% | 22,770 |
| 2014/01/22 | 539.1 | 553.9 | 539.1 | 547 | +10.5 | +2% | 20,470 |
| 2014/01/21 | 531.3 | 536.5 | 507 | 536.5 | +6.1 | +1.2% | 102,005 |
| 2014/01/20 | 455.7 | 530.4 | 455.7 | 530.4 | +73.9 | +16.2% | 70,725 |
| 2014/01/17 | 456.5 | 459.1 | 451.3 | 456.5 | -4.4 | -1% | 3,220 |
| 2014/01/16 | 460 | 462.6 | 452.2 | 460.9 | -3.4 | -0.7% | 13,685 |
| 2014/01/15 | 465.2 | 467.8 | 459.1 | 464.3 | +3.4 | +0.7% | 5,290 |
| 2014/01/14 | 459.1 | 462.6 | 456.5 | 460.9 | -4.3 | -0.9% | 6,095 |
| 2014/01/10 | 458.3 | 467 | 455.7 | 465.2 | +7.8 | +1.7% | 8,510 |
| 2014/01/09 | 456.5 | 457.4 | 449.6 | 457.4 | +4.4 | +1% | 5,865 |
| 2014/01/08 | 447.8 | 453 | 447.8 | 453 | +7.8 | +1.8% | 8,395 |
| 2014/01/07 | 446.1 | 447 | 443.5 | 445.2 | +1.7 | +0.4% | 5,060 |
| 2014/01/06 | 447.8 | 447.8 | 442.6 | 443.5 | -4.3 | -1% | 11,155 |
| 2013/12/30 | 442.6 | 449.6 | 441.7 | 447.8 | +5.2 | +1.2% | 6,440 |
| 2013/12/27 | 442.6 | 447.8 | 434.8 | 442.6 | ±0 | ±0% | 4,140 |
| 2013/12/26 | 436.5 | 443.5 | 436.5 | 442.6 | +5.2 | +1.2% | 10,350 |
| 2013/12/25 | 452.2 | 452.2 | 423.5 | 437.4 | ±0 | ±0% | 26,680 |
| 2013/12/24 | 441.7 | 442.6 | 434.8 | 437.4 | -5.2 | -1.2% | 17,135 |
| 2013/12/20 | 442.6 | 445.2 | 441.7 | 442.6 | ±0 | ±0% | 3,220 |
| 2013/12/19 | 444.3 | 451.3 | 442.6 | 442.6 | -0.9 | -0.2% | 15,180 |
| 2013/12/18 | 438.3 | 446.1 | 437.4 | 443.5 | +0.9 | +0.2% | 13,110 |
| 2013/12/17 | 439.1 | 442.6 | 436.5 | 442.6 | +6.1 | +1.4% | 4,830 |
| 2013/12/16 | 440.9 | 443.5 | 435.7 | 436.5 | -5.2 | -1.2% | 7,015 |
| 2013/12/13 | 440 | 441.7 | 439.1 | 441.7 | ±0 | ±0% | 3,450 |
| 2013/12/12 | 448.7 | 448.7 | 440.9 | 441.7 | -7.9 | -1.8% | 1,495 |
| 2013/12/11 | 442.6 | 449.6 | 440.9 | 449.6 | -1.7 | -0.4% | 6,555 |
| 2013/12/10 | 448.7 | 456.5 | 448.7 | 451.3 | +4.3 | +1% | 14,030 |
| 2013/12/09 | 451.3 | 452.2 | 435.7 | 447 | -0.8 | -0.2% | 17,595 |
| 2013/12/06 | 444.3 | 447.8 | 443.5 | 447.8 | -1.8 | -0.4% | 7,705 |
| 2013/12/05 | 456.5 | 460 | 449.6 | 449.6 | -10.4 | -2.3% | 5,175 |
| 2013/12/04 | 460.9 | 462.6 | 456.5 | 460 | -0.9 | -0.2% | 4,600 |
| 2013/12/03 | 460.9 | 461.7 | 456.5 | 460.9 | ±0 | ±0% | 8,395 |
| 2013/12/02 | 453.9 | 460.9 | 453.9 | 460.9 | +9.6 | +2.1% | 2,300 |
| 2013/11/29 | 452.2 | 457.4 | 450.4 | 451.3 | -5.2 | -1.1% | 2,185 |
| 2013/11/28 | 448.7 | 456.5 | 445.2 | 456.5 | +7.8 | +1.7% | 12,190 |
| 2013/11/27 | 445.2 | 449.6 | 444.3 | 448.7 | +5.2 | +1.2% | 5,175 |
| 2013/11/26 | 452.2 | 452.2 | 435.7 | 443.5 | -4.3 | -1% | 9,775 |
| 2013/11/25 | 440 | 449.6 | 440 | 447.8 | ±0 | ±0% | 25,300 |
| 2013/11/22 | 444.3 | 454.8 | 442.6 | 447.8 | -5.2 | -1.1% | 10,925 |
| 2013/11/21 | 449.6 | 453.9 | 435.7 | 453 | +6.9 | +1.5% | 18,745 |
| 2013/11/20 | 458.3 | 458.3 | 438.3 | 446.1 | -12.2 | -2.7% | 17,480 |
| 2013/11/19 | 461.7 | 464.3 | 447 | 458.3 | +5.3 | +1.2% | 5,635 |
| 2013/11/18 | 460.9 | 460.9 | 452.2 | 453 | ±0 | ±0% | 6,210 |
| 2013/11/15 | 447 | 453 | 447 | 453 | +8.7 | +2% | 4,830 |
| 2013/11/14 | 449.6 | 451.3 | 439.1 | 444.3 | -5.3 | -1.2% | 4,025 |
| 2013/11/13 | 443.5 | 456.5 | 443.5 | 449.6 | +6.1 | +1.4% | 13,570 |
| 2013/11/12 | 451.3 | 452.2 | 436.5 | 443.5 | -8.7 | -1.9% | 28,405 |
| 2013/11/11 | 457.4 | 460.9 | 418.3 | 452.2 | -9.5 | -2.1% | 13,685 |
| 2013/11/08 | 469.6 | 469.6 | 459.1 | 461.7 | ±0 | ±0% | 4,830 |
| 2013/11/07 | 476.5 | 476.5 | 456.5 | 461.7 | -11.3 | -2.4% | 7,130 |
2751～
2800
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 | 102,100円 | +0.4% | -28.8% | 3.72% | 7.32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 | 269,100円 | +2.4% | +3.8% | 3.90% | 6.20倍 | 0.57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 | 822,000円 | +38.7% | +65.0% | 1.82% | 4.79倍 | 0.89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 | 324,500円 | +6.8% | +35.9% | 3.39% | 4.89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 |
市場注目の銘柄
チャート関連のコラム
