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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,240 | 1,244 | 1,237 | 1,241 | +1 | +0.1% | 10,600 |
| 2023/02/22 | 1,242 | 1,242 | 1,234 | 1,240 | -2 | -0.2% | 6,200 |
| 2023/02/21 | 1,244 | 1,245 | 1,232 | 1,242 | +2 | +0.2% | 7,300 |
| 2023/02/20 | 1,229 | 1,240 | 1,227 | 1,240 | +16 | +1.3% | 8,300 |
| 2023/02/17 | 1,226 | 1,228 | 1,218 | 1,224 | -7 | -0.6% | 6,000 |
| 2023/02/16 | 1,227 | 1,236 | 1,225 | 1,231 | +4 | +0.3% | 8,400 |
| 2023/02/15 | 1,229 | 1,233 | 1,218 | 1,227 | -2 | -0.2% | 7,900 |
| 2023/02/14 | 1,230 | 1,237 | 1,201 | 1,229 | +4 | +0.3% | 12,700 |
| 2023/02/13 | 1,224 | 1,231 | 1,214 | 1,225 | +4 | +0.3% | 11,600 |
| 2023/02/10 | 1,221 | 1,223 | 1,214 | 1,221 | +7 | +0.6% | 4,800 |
| 2023/02/09 | 1,235 | 1,235 | 1,205 | 1,214 | -1 | -0.1% | 19,400 |
| 2023/02/08 | 1,214 | 1,225 | 1,204 | 1,215 | +3 | +0.2% | 12,600 |
| 2023/02/07 | 1,228 | 1,279 | 1,208 | 1,212 | -104 | -7.9% | 66,500 |
| 2023/02/06 | 1,255 | 1,350 | 1,255 | 1,316 | +68 | +5.4% | 26,500 |
| 2023/02/03 | 1,255 | 1,255 | 1,246 | 1,248 | -7 | -0.6% | 6,100 |
| 2023/02/02 | 1,231 | 1,255 | 1,231 | 1,255 | +24 | +1.9% | 8,300 |
| 2023/02/01 | 1,224 | 1,233 | 1,224 | 1,231 | +7 | +0.6% | 2,600 |
| 2023/01/31 | 1,221 | 1,224 | 1,221 | 1,224 | +15 | +1.2% | 1,300 |
| 2023/01/30 | 1,231 | 1,248 | 1,198 | 1,209 | -22 | -1.8% | 32,600 |
| 2023/01/27 | 1,242 | 1,242 | 1,227 | 1,231 | -8 | -0.6% | 3,400 |
| 2023/01/26 | 1,241 | 1,241 | 1,222 | 1,239 | -9 | -0.7% | 4,600 |
| 2023/01/25 | 1,248 | 1,250 | 1,242 | 1,248 | ±0 | ±0% | 6,800 |
| 2023/01/24 | 1,228 | 1,248 | 1,227 | 1,248 | +21 | +1.7% | 6,400 |
| 2023/01/23 | 1,207 | 1,227 | 1,207 | 1,227 | +23 | +1.9% | 6,100 |
| 2023/01/20 | 1,196 | 1,211 | 1,196 | 1,204 | +8 | +0.7% | 5,400 |
| 2023/01/19 | 1,182 | 1,205 | 1,182 | 1,196 | +14 | +1.2% | 8,300 |
| 2023/01/18 | 1,173 | 1,183 | 1,173 | 1,182 | +9 | +0.8% | 3,100 |
| 2023/01/17 | 1,162 | 1,173 | 1,162 | 1,173 | +11 | +0.9% | 4,600 |
| 2023/01/16 | 1,162 | 1,170 | 1,162 | 1,162 | ±0 | ±0% | 4,200 |
| 2023/01/13 | 1,176 | 1,176 | 1,162 | 1,162 | +1 | +0.1% | 6,000 |
| 2023/01/12 | 1,188 | 1,190 | 1,161 | 1,161 | -16 | -1.4% | 9,000 |
| 2023/01/11 | 1,170 | 1,179 | 1,170 | 1,177 | +10 | +0.9% | 3,500 |
| 2023/01/10 | 1,174 | 1,174 | 1,160 | 1,167 | +21 | +1.8% | 3,700 |
| 2023/01/06 | 1,146 | 1,147 | 1,135 | 1,146 | +12 | +1.1% | 2,700 |
| 2023/01/05 | 1,160 | 1,161 | 1,134 | 1,134 | -26 | -2.2% | 6,100 |
| 2023/01/04 | 1,174 | 1,174 | 1,155 | 1,160 | +8 | +0.7% | 7,300 |
| 2022/12/30 | 1,150 | 1,189 | 1,150 | 1,152 | +8 | +0.7% | 7,700 |
| 2022/12/29 | 1,132 | 1,144 | 1,131 | 1,144 | +12 | +1.1% | 5,300 |
| 2022/12/28 | 1,131 | 1,135 | 1,130 | 1,132 | +1 | +0.1% | 3,500 |
| 2022/12/27 | 1,125 | 1,144 | 1,125 | 1,131 | +9 | +0.8% | 6,800 |
| 2022/12/26 | 1,136 | 1,147 | 1,122 | 1,122 | -11 | -1% | 3,000 |
| 2022/12/23 | 1,159 | 1,160 | 1,133 | 1,133 | -13 | -1.1% | 20,200 |
| 2022/12/22 | 1,153 | 1,157 | 1,136 | 1,146 | +10 | +0.9% | 9,100 |
| 2022/12/21 | 1,131 | 1,151 | 1,128 | 1,136 | +11 | +1% | 10,600 |
| 2022/12/20 | 1,177 | 1,182 | 1,125 | 1,125 | -49 | -4.2% | 24,300 |
| 2022/12/19 | 1,180 | 1,181 | 1,173 | 1,174 | -6 | -0.5% | 4,800 |
| 2022/12/16 | 1,187 | 1,195 | 1,180 | 1,180 | -2 | -0.2% | 8,000 |
| 2022/12/15 | 1,177 | 1,182 | 1,173 | 1,182 | +4 | +0.3% | 3,900 |
| 2022/12/14 | 1,179 | 1,179 | 1,171 | 1,178 | +8 | +0.7% | 4,100 |
| 2022/12/13 | 1,174 | 1,175 | 1,164 | 1,170 | +8 | +0.7% | 5,000 |
301～
350
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
