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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/02/02 | 3,895 | 3,920 | 3,840 | 3,915 | +45 | +1.2% | 78,000 |
| 2023/02/01 | 3,905 | 3,945 | 3,860 | 3,870 | -30 | -0.8% | 77,700 |
| 2023/01/31 | 3,960 | 3,990 | 3,870 | 3,900 | -80 | -2% | 174,600 |
| 2023/01/30 | 4,030 | 4,060 | 3,940 | 3,980 | -80 | -2% | 136,400 |
| 2023/01/27 | 3,995 | 4,060 | 3,990 | 4,060 | +55 | +1.4% | 88,600 |
| 2023/01/26 | 3,990 | 4,050 | 3,960 | 4,005 | +5 | +0.1% | 108,500 |
| 2023/01/25 | 3,975 | 4,030 | 3,940 | 4,000 | +35 | +0.9% | 93,300 |
| 2023/01/24 | 4,120 | 4,125 | 3,960 | 3,965 | -95 | -2.3% | 134,200 |
| 2023/01/23 | 4,025 | 4,130 | 4,010 | 4,060 | +105 | +2.7% | 174,400 |
| 2023/01/20 | 3,880 | 3,965 | 3,860 | 3,955 | +80 | +2.1% | 164,100 |
| 2023/01/19 | 3,705 | 3,905 | 3,695 | 3,875 | +140 | +3.7% | 247,200 |
| 2023/01/18 | 3,650 | 3,740 | 3,590 | 3,735 | +75 | +2% | 163,300 |
| 2023/01/17 | 3,720 | 3,745 | 3,635 | 3,660 | -80 | -2.1% | 229,000 |
| 2023/01/16 | 3,875 | 3,885 | 3,715 | 3,740 | -135 | -3.5% | 244,100 |
| 2023/01/13 | 4,180 | 4,270 | 3,875 | 3,875 | -95 | -2.4% | 466,400 |
| 2023/01/12 | 4,005 | 4,030 | 3,920 | 3,970 | -30 | -0.8% | 172,000 |
| 2023/01/11 | 4,010 | 4,085 | 3,955 | 4,000 | -15 | -0.4% | 224,000 |
| 2023/01/10 | 4,200 | 4,200 | 4,000 | 4,015 | -185 | -4.4% | 386,800 |
| 2023/01/06 | 4,305 | 4,360 | 4,110 | 4,200 | -575 | -12% | 553,200 |
| 2023/01/05 | 4,725 | 4,895 | 4,725 | 4,775 | +50 | +1.1% | 162,000 |
| 2023/01/04 | 4,615 | 4,745 | 4,615 | 4,725 | +115 | +2.5% | 107,300 |
| 2022/12/30 | 4,610 | 4,685 | 4,570 | 4,610 | -40 | -0.9% | 90,600 |
| 2022/12/29 | 4,725 | 4,735 | 4,610 | 4,650 | -100 | -2.1% | 56,100 |
| 2022/12/28 | 4,740 | 4,795 | 4,715 | 4,750 | +40 | +0.8% | 84,100 |
601～
650
件表示中 / 4661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 | 820,000円 | +11.5% | +39.3% | 1.15% | 26.56倍 | 6.76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 | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 100,500円 | +20.8% | +77.5% | 1.59% | 163.68倍 | 0.97倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| サンエー | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69倍 | 0.83倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
