ジンズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 3,495 | 3,540 | 3,440 | 3,450 | -50 | -1.4% | 602,400 |
| 2023/08/29 | 3,495 | 3,535 | 3,480 | 3,500 | +25 | +0.7% | 632,400 |
| 2023/08/28 | 3,540 | 3,575 | 3,470 | 3,475 | -65 | -1.8% | 279,100 |
| 2023/08/25 | 3,505 | 3,565 | 3,495 | 3,540 | +5 | +0.1% | 158,000 |
| 2023/08/24 | 3,560 | 3,575 | 3,510 | 3,535 | -25 | -0.7% | 124,500 |
| 2023/08/23 | 3,435 | 3,565 | 3,425 | 3,560 | +120 | +3.5% | 213,500 |
| 2023/08/22 | 3,445 | 3,470 | 3,405 | 3,440 | ±0 | ±0% | 128,100 |
| 2023/08/21 | 3,375 | 3,440 | 3,370 | 3,440 | +5 | +0.1% | 178,200 |
| 2023/08/18 | 3,375 | 3,460 | 3,315 | 3,435 | +25 | +0.7% | 306,100 |
| 2023/08/17 | 3,490 | 3,495 | 3,400 | 3,410 | -115 | -3.3% | 247,200 |
| 2023/08/16 | 3,520 | 3,570 | 3,475 | 3,525 | -20 | -0.6% | 236,000 |
| 2023/08/15 | 3,625 | 3,635 | 3,525 | 3,545 | -75 | -2.1% | 226,200 |
| 2023/08/14 | 3,585 | 3,655 | 3,585 | 3,620 | +40 | +1.1% | 248,100 |
| 2023/08/10 | 3,540 | 3,600 | 3,540 | 3,580 | +5 | +0.1% | 194,400 |
| 2023/08/09 | 3,560 | 3,630 | 3,540 | 3,575 | +35 | +1% | 234,300 |
| 2023/08/08 | 3,635 | 3,635 | 3,540 | 3,540 | -125 | -3.4% | 376,800 |
| 2023/08/07 | 3,590 | 3,710 | 3,590 | 3,665 | +195 | +5.6% | 489,900 |
| 2023/08/04 | 3,515 | 3,520 | 3,395 | 3,470 | -100 | -2.8% | 348,700 |
| 2023/08/03 | 3,530 | 3,600 | 3,530 | 3,570 | +10 | +0.3% | 263,600 |
| 2023/08/02 | 3,525 | 3,595 | 3,515 | 3,560 | +50 | +1.4% | 239,500 |
| 2023/08/01 | 3,545 | 3,580 | 3,500 | 3,510 | -15 | -0.4% | 203,700 |
| 2023/07/31 | 3,500 | 3,535 | 3,490 | 3,525 | +40 | +1.1% | 150,500 |
| 2023/07/28 | 3,455 | 3,505 | 3,425 | 3,485 | -40 | -1.1% | 256,700 |
| 2023/07/27 | 3,480 | 3,535 | 3,475 | 3,525 | +45 | +1.3% | 178,800 |
| 2023/07/26 | 3,550 | 3,550 | 3,460 | 3,480 | -80 | -2.2% | 185,000 |
| 2023/07/25 | 3,595 | 3,615 | 3,525 | 3,560 | -55 | -1.5% | 179,800 |
| 2023/07/24 | 3,600 | 3,620 | 3,545 | 3,615 | +30 | +0.8% | 178,600 |
| 2023/07/21 | 3,610 | 3,645 | 3,555 | 3,585 | -25 | -0.7% | 162,800 |
| 2023/07/20 | 3,695 | 3,705 | 3,550 | 3,610 | -85 | -2.3% | 295,000 |
| 2023/07/19 | 3,675 | 3,715 | 3,590 | 3,695 | +40 | +1.1% | 468,600 |
| 2023/07/18 | 3,725 | 3,975 | 3,645 | 3,655 | +265 | +7.8% | 1,344,800 |
| 2023/07/14 | 3,450 | 3,485 | 3,350 | 3,390 | -60 | -1.7% | 256,400 |
| 2023/07/13 | 3,475 | 3,495 | 3,370 | 3,450 | -15 | -0.4% | 196,600 |
| 2023/07/12 | 3,390 | 3,505 | 3,380 | 3,465 | +95 | +2.8% | 373,100 |
| 2023/07/11 | 3,365 | 3,415 | 3,350 | 3,370 | +25 | +0.7% | 220,300 |
| 2023/07/10 | 3,250 | 3,395 | 3,240 | 3,345 | +95 | +2.9% | 444,600 |
| 2023/07/07 | 3,205 | 3,260 | 3,170 | 3,250 | +10 | +0.3% | 305,300 |
| 2023/07/06 | 3,115 | 3,260 | 3,100 | 3,240 | +175 | +5.7% | 547,200 |
| 2023/07/05 | 3,080 | 3,085 | 3,045 | 3,065 | -10 | -0.3% | 85,600 |
| 2023/07/04 | 3,010 | 3,090 | 3,005 | 3,075 | +65 | +2.2% | 196,900 |
| 2023/07/03 | 3,005 | 3,030 | 2,999 | 3,010 | +36 | +1.2% | 217,300 |
| 2023/06/30 | 2,983 | 2,994 | 2,957 | 2,974 | -7 | -0.2% | 336,600 |
| 2023/06/29 | 2,998 | 3,040 | 2,980 | 2,981 | -18 | -0.6% | 246,800 |
| 2023/06/28 | 3,005 | 3,010 | 2,969 | 2,999 | +16 | +0.5% | 177,900 |
| 2023/06/27 | 2,995 | 3,005 | 2,964 | 2,983 | -15 | -0.5% | 206,300 |
| 2023/06/26 | 3,020 | 3,020 | 2,975 | 2,998 | -32 | -1.1% | 164,600 |
| 2023/06/23 | 3,090 | 3,105 | 3,010 | 3,030 | -75 | -2.4% | 226,200 |
| 2023/06/22 | 3,105 | 3,120 | 3,090 | 3,105 | +20 | +0.6% | 95,100 |
| 2023/06/21 | 3,110 | 3,115 | 3,085 | 3,085 | -35 | -1.1% | 105,000 |
| 2023/06/20 | 3,140 | 3,140 | 3,095 | 3,120 | -40 | -1.3% | 104,200 |
451～
500
件表示中 / 4627件
類似銘柄と比較する
現在ご覧いただいている「ＪＩＮＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＩＮＳＨＤ | 816,000円 | +11.5% | +39.3% | 1.15% | 26.43倍 | 6.73倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| コロワイド | 189,700円 | +7.2% | +46.5% | 0.26% | 117.61倍 | 3.25倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| ライフコーポ | 218,700円 | +4.1% | +1.1% | 2.97% | 10.51倍 | 1.37倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| ＤＣＭ | 133,500円 | +1.7% | +8.4% | 3.45% | 9.13倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| アインＨＤ | 542,000円 | +14.3% | +22.2% | 1.48% | 16.60倍 | 1.33倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
