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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,290 | 3,325 | 3,130 | 3,135 | -520 | -14.2% | 777,700 |
| 2023/04/14 | 3,505 | 3,700 | 3,505 | 3,655 | +175 | +5% | 473,300 |
| 2023/04/13 | 3,335 | 3,495 | 3,325 | 3,480 | +125 | +3.7% | 255,700 |
| 2023/04/12 | 3,415 | 3,430 | 3,335 | 3,355 | -60 | -1.8% | 318,900 |
| 2023/04/11 | 3,440 | 3,490 | 3,415 | 3,415 | ±0 | ±0% | 121,900 |
| 2023/04/10 | 3,455 | 3,470 | 3,415 | 3,415 | -20 | -0.6% | 110,800 |
| 2023/04/07 | 3,490 | 3,505 | 3,425 | 3,435 | -40 | -1.2% | 118,100 |
| 2023/04/06 | 3,500 | 3,520 | 3,455 | 3,475 | -25 | -0.7% | 139,500 |
| 2023/04/05 | 3,555 | 3,570 | 3,490 | 3,500 | -100 | -2.8% | 193,100 |
| 2023/04/04 | 3,655 | 3,655 | 3,570 | 3,600 | -35 | -1% | 116,100 |
| 2023/04/03 | 3,640 | 3,720 | 3,620 | 3,635 | +30 | +0.8% | 136,500 |
| 2023/03/31 | 3,650 | 3,655 | 3,580 | 3,605 | -10 | -0.3% | 101,400 |
| 2023/03/30 | 3,635 | 3,660 | 3,585 | 3,615 | -15 | -0.4% | 96,400 |
| 2023/03/29 | 3,625 | 3,670 | 3,605 | 3,630 | +5 | +0.1% | 83,700 |
| 2023/03/28 | 3,680 | 3,685 | 3,600 | 3,625 | -35 | -1% | 173,900 |
| 2023/03/27 | 3,685 | 3,685 | 3,630 | 3,660 | ±0 | ±0% | 80,900 |
| 2023/03/24 | 3,625 | 3,675 | 3,610 | 3,660 | +15 | +0.4% | 70,200 |
| 2023/03/23 | 3,570 | 3,660 | 3,540 | 3,645 | +25 | +0.7% | 84,000 |
| 2023/03/22 | 3,595 | 3,620 | 3,545 | 3,620 | +55 | +1.5% | 73,300 |
| 2023/03/20 | 3,630 | 3,655 | 3,565 | 3,565 | -110 | -3% | 70,600 |
| 2023/03/17 | 3,600 | 3,690 | 3,590 | 3,675 | +95 | +2.7% | 104,600 |
| 2023/03/16 | 3,545 | 3,600 | 3,535 | 3,580 | -35 | -1% | 74,000 |
| 2023/03/15 | 3,705 | 3,710 | 3,585 | 3,615 | -35 | -1% | 68,400 |
| 2023/03/14 | 3,715 | 3,720 | 3,635 | 3,650 | -100 | -2.7% | 106,600 |
| 2023/03/13 | 3,690 | 3,775 | 3,670 | 3,750 | +25 | +0.7% | 101,000 |
| 2023/03/10 | 3,790 | 3,845 | 3,710 | 3,725 | -120 | -3.1% | 163,600 |
| 2023/03/09 | 3,890 | 3,925 | 3,810 | 3,845 | +20 | +0.5% | 165,400 |
| 2023/03/08 | 3,720 | 3,840 | 3,710 | 3,825 | +65 | +1.7% | 187,000 |
| 2023/03/07 | 3,590 | 3,775 | 3,590 | 3,760 | +210 | +5.9% | 256,700 |
| 2023/03/06 | 3,475 | 3,565 | 3,460 | 3,550 | +75 | +2.2% | 232,100 |
| 2023/03/03 | 3,470 | 3,515 | 3,455 | 3,475 | +10 | +0.3% | 137,900 |
| 2023/03/02 | 3,530 | 3,530 | 3,435 | 3,465 | -65 | -1.8% | 144,700 |
| 2023/03/01 | 3,545 | 3,565 | 3,485 | 3,530 | -35 | -1% | 140,200 |
| 2023/02/28 | 3,530 | 3,585 | 3,460 | 3,565 | +20 | +0.6% | 222,900 |
| 2023/02/27 | 3,435 | 3,545 | 3,410 | 3,545 | +95 | +2.8% | 148,300 |
| 2023/02/24 | 3,480 | 3,485 | 3,420 | 3,450 | -30 | -0.9% | 184,100 |
| 2023/02/22 | 3,510 | 3,545 | 3,470 | 3,480 | -55 | -1.6% | 137,600 |
| 2023/02/21 | 3,540 | 3,565 | 3,480 | 3,535 | +15 | +0.4% | 154,200 |
| 2023/02/20 | 3,635 | 3,635 | 3,505 | 3,520 | -130 | -3.6% | 296,000 |
| 2023/02/17 | 3,660 | 3,690 | 3,625 | 3,650 | -40 | -1.1% | 92,600 |
| 2023/02/16 | 3,650 | 3,715 | 3,640 | 3,690 | +70 | +1.9% | 135,500 |
| 2023/02/15 | 3,695 | 3,715 | 3,615 | 3,620 | -75 | -2% | 117,100 |
| 2023/02/14 | 3,710 | 3,720 | 3,655 | 3,695 | ±0 | ±0% | 71,600 |
| 2023/02/13 | 3,720 | 3,765 | 3,675 | 3,695 | -30 | -0.8% | 93,400 |
| 2023/02/10 | 3,720 | 3,730 | 3,675 | 3,725 | -15 | -0.4% | 69,500 |
| 2023/02/09 | 3,730 | 3,765 | 3,720 | 3,740 | -30 | -0.8% | 42,700 |
| 2023/02/08 | 3,765 | 3,785 | 3,715 | 3,770 | -25 | -0.7% | 108,600 |
| 2023/02/07 | 3,880 | 3,940 | 3,780 | 3,795 | -55 | -1.4% | 171,500 |
| 2023/02/06 | 3,865 | 3,895 | 3,835 | 3,850 | -10 | -0.3% | 161,800 |
| 2023/02/03 | 3,915 | 3,955 | 3,845 | 3,860 | -55 | -1.4% | 58,000 |
501～
550
件表示中 / 4585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 | 878,000円 | +11.5% | +39.3% | 1.07% | 28.44倍 | 7.24倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| セリア | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| エディオン | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77倍 | 0.89倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| クリエイトＳＤＨ | 310,500円 | +8.4% | +7.3% | 2.19% | 13.93倍 | 1.47倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| 吉野家ＨＤ | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
市場注目の銘柄
チャート関連のコラム
