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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,171 | 1,182 | 1,150 | 1,151 | -51 | -4.2% | 16,800 |
2023/05/10 | 1,212 | 1,212 | 1,196 | 1,202 | -4 | -0.3% | 10,000 |
2023/05/09 | 1,201 | 1,206 | 1,183 | 1,206 | +5 | +0.4% | 3,500 |
2023/05/08 | 1,197 | 1,205 | 1,195 | 1,201 | +8 | +0.7% | 6,000 |
2023/05/02 | 1,178 | 1,193 | 1,170 | 1,193 | +12 | +1% | 4,800 |
2023/05/01 | 1,190 | 1,190 | 1,178 | 1,181 | +3 | +0.3% | 5,300 |
2023/04/28 | 1,168 | 1,189 | 1,167 | 1,178 | +10 | +0.9% | 4,600 |
2023/04/27 | 1,169 | 1,193 | 1,168 | 1,168 | ±0 | ±0% | 34,100 |
2023/04/26 | 1,191 | 1,197 | 1,168 | 1,168 | -23 | -1.9% | 7,600 |
2023/04/25 | 1,195 | 1,199 | 1,187 | 1,191 | -2 | -0.2% | 6,700 |
2023/04/24 | 1,192 | 1,195 | 1,184 | 1,193 | +12 | +1% | 5,400 |
2023/04/21 | 1,180 | 1,187 | 1,180 | 1,181 | +2 | +0.2% | 4,200 |
2023/04/20 | 1,165 | 1,192 | 1,165 | 1,179 | +17 | +1.5% | 11,000 |
2023/04/19 | 1,160 | 1,162 | 1,157 | 1,162 | +1 | +0.1% | 4,300 |
2023/04/18 | 1,162 | 1,165 | 1,156 | 1,161 | +6 | +0.5% | 4,300 |
2023/04/17 | 1,156 | 1,158 | 1,144 | 1,155 | +4 | +0.3% | 9,700 |
2023/04/14 | 1,150 | 1,151 | 1,143 | 1,151 | +7 | +0.6% | 6,700 |
2023/04/13 | 1,147 | 1,151 | 1,138 | 1,144 | ±0 | ±0% | 6,200 |
2023/04/12 | 1,140 | 1,144 | 1,137 | 1,144 | +7 | +0.6% | 5,500 |
2023/04/11 | 1,139 | 1,146 | 1,134 | 1,137 | +5 | +0.4% | 9,800 |
2023/04/10 | 1,140 | 1,140 | 1,123 | 1,132 | +11 | +1% | 8,000 |
2023/04/07 | 1,135 | 1,147 | 1,121 | 1,121 | -8 | -0.7% | 12,000 |
2023/04/06 | 1,161 | 1,166 | 1,129 | 1,129 | -31 | -2.7% | 15,200 |
2023/04/05 | 1,160 | 1,171 | 1,160 | 1,160 | -7 | -0.6% | 9,500 |
2023/04/04 | 1,166 | 1,178 | 1,155 | 1,167 | +2 | +0.2% | 15,600 |
2023/04/03 | 1,193 | 1,193 | 1,161 | 1,165 | -28 | -2.3% | 19,200 |
2023/03/31 | 1,201 | 1,203 | 1,187 | 1,193 | -8 | -0.7% | 12,700 |
2023/03/30 | 1,202 | 1,208 | 1,182 | 1,201 | -103 | -7.9% | 47,100 |
2023/03/29 | 1,275 | 1,304 | 1,271 | 1,304 | +29 | +2.3% | 26,700 |
2023/03/28 | 1,271 | 1,277 | 1,265 | 1,275 | +4 | +0.3% | 8,300 |
2023/03/27 | 1,280 | 1,284 | 1,271 | 1,271 | -9 | -0.7% | 10,000 |
2023/03/24 | 1,283 | 1,283 | 1,269 | 1,280 | -2 | -0.2% | 11,700 |
2023/03/23 | 1,267 | 1,282 | 1,267 | 1,282 | +10 | +0.8% | 8,100 |
2023/03/22 | 1,275 | 1,279 | 1,268 | 1,272 | +10 | +0.8% | 9,700 |
2023/03/20 | 1,270 | 1,277 | 1,261 | 1,262 | ±0 | ±0% | 8,800 |
2023/03/17 | 1,270 | 1,270 | 1,258 | 1,262 | +5 | +0.4% | 5,300 |
2023/03/16 | 1,247 | 1,261 | 1,240 | 1,257 | -6 | -0.5% | 9,600 |
2023/03/15 | 1,264 | 1,265 | 1,252 | 1,263 | +18 | +1.4% | 7,400 |
2023/03/14 | 1,272 | 1,272 | 1,225 | 1,245 | -31 | -2.4% | 13,600 |
2023/03/13 | 1,273 | 1,287 | 1,267 | 1,276 | -20 | -1.5% | 12,500 |
2023/03/10 | 1,300 | 1,305 | 1,287 | 1,296 | +2 | +0.2% | 15,800 |
2023/03/09 | 1,281 | 1,297 | 1,281 | 1,294 | +14 | +1.1% | 8,800 |
2023/03/08 | 1,271 | 1,282 | 1,270 | 1,280 | +13 | +1% | 9,200 |
2023/03/07 | 1,261 | 1,269 | 1,261 | 1,267 | +6 | +0.5% | 9,600 |
2023/03/06 | 1,257 | 1,267 | 1,256 | 1,261 | +9 | +0.7% | 10,400 |
2023/03/03 | 1,251 | 1,259 | 1,245 | 1,252 | +1 | +0.1% | 12,700 |
2023/03/02 | 1,241 | 1,257 | 1,241 | 1,251 | +11 | +0.9% | 8,700 |
2023/03/01 | 1,255 | 1,255 | 1,201 | 1,240 | -15 | -1.2% | 23,000 |
2023/02/28 | 1,259 | 1,266 | 1,255 | 1,255 | -4 | -0.3% | 16,900 |
2023/02/27 | 1,241 | 1,259 | 1,240 | 1,259 | +18 | +1.5% | 11,800 |
251~
300
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 | 121,000円 | +0.4% | -28.8% | 3.14% | 8.68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 | 308,000円 | +2.4% | +3.8% | 3.41% | 7.05倍 | 0.64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 | 253,800円 | +1.9% | +7.0% | 3.94% | 15.31倍 | 1.08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