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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 4,560 | 4,720 | 4,560 | 4,710 | +170 | +3.7% | 55,700 |
| 2022/12/26 | 4,515 | 4,590 | 4,510 | 4,540 | +65 | +1.5% | 53,300 |
| 2022/12/23 | 4,525 | 4,590 | 4,465 | 4,475 | -70 | -1.5% | 69,200 |
| 2022/12/22 | 4,450 | 4,545 | 4,400 | 4,545 | +105 | +2.4% | 45,100 |
| 2022/12/21 | 4,400 | 4,485 | 4,335 | 4,440 | ±0 | ±0% | 58,600 |
| 2022/12/20 | 4,510 | 4,525 | 4,345 | 4,440 | -85 | -1.9% | 103,100 |
| 2022/12/19 | 4,575 | 4,615 | 4,515 | 4,525 | -95 | -2.1% | 61,100 |
| 2022/12/16 | 4,695 | 4,700 | 4,590 | 4,620 | -165 | -3.4% | 110,200 |
| 2022/12/15 | 4,810 | 4,815 | 4,740 | 4,785 | -20 | -0.4% | 49,600 |
| 2022/12/14 | 4,725 | 4,805 | 4,670 | 4,805 | +115 | +2.5% | 62,800 |
| 2022/12/13 | 4,735 | 4,735 | 4,665 | 4,690 | -45 | -1% | 62,400 |
| 2022/12/12 | 4,690 | 4,810 | 4,670 | 4,735 | +35 | +0.7% | 108,900 |
| 2022/12/09 | 4,620 | 4,740 | 4,570 | 4,700 | +40 | +0.9% | 120,700 |
| 2022/12/08 | 4,590 | 4,675 | 4,540 | 4,660 | +110 | +2.4% | 108,400 |
| 2022/12/07 | 4,415 | 4,570 | 4,400 | 4,550 | +120 | +2.7% | 126,000 |
| 2022/12/06 | 4,265 | 4,450 | 4,235 | 4,430 | +145 | +3.4% | 129,600 |
| 2022/12/05 | 4,310 | 4,340 | 4,245 | 4,285 | -40 | -0.9% | 91,600 |
| 2022/12/02 | 4,220 | 4,410 | 4,180 | 4,325 | +80 | +1.9% | 140,000 |
| 2022/12/01 | 4,395 | 4,440 | 4,245 | 4,245 | -80 | -1.8% | 77,200 |
| 2022/11/30 | 4,415 | 4,415 | 4,315 | 4,325 | -120 | -2.7% | 106,600 |
| 2022/11/29 | 4,290 | 4,450 | 4,235 | 4,445 | +120 | +2.8% | 151,200 |
| 2022/11/28 | 4,425 | 4,445 | 4,280 | 4,325 | -40 | -0.9% | 111,500 |
| 2022/11/25 | 4,430 | 4,435 | 4,320 | 4,365 | -45 | -1% | 108,800 |
| 2022/11/24 | 4,400 | 4,470 | 4,355 | 4,410 | +65 | +1.5% | 110,100 |
| 2022/11/22 | 4,305 | 4,365 | 4,270 | 4,345 | +100 | +2.4% | 85,200 |
| 2022/11/21 | 4,240 | 4,285 | 4,190 | 4,245 | -65 | -1.5% | 99,700 |
| 2022/11/18 | 4,275 | 4,330 | 4,240 | 4,310 | +80 | +1.9% | 128,200 |
| 2022/11/17 | 4,175 | 4,240 | 4,135 | 4,230 | +25 | +0.6% | 159,300 |
| 2022/11/16 | 4,140 | 4,230 | 4,130 | 4,205 | +135 | +3.3% | 242,400 |
| 2022/11/15 | 4,035 | 4,070 | 4,020 | 4,070 | +60 | +1.5% | 69,900 |
| 2022/11/14 | 3,965 | 4,070 | 3,965 | 4,010 | +85 | +2.2% | 108,400 |
| 2022/11/11 | 3,940 | 3,990 | 3,905 | 3,925 | +45 | +1.2% | 96,700 |
| 2022/11/10 | 3,915 | 3,970 | 3,875 | 3,880 | -50 | -1.3% | 82,600 |
| 2022/11/09 | 3,970 | 4,030 | 3,890 | 3,930 | +25 | +0.6% | 165,500 |
| 2022/11/08 | 4,150 | 4,180 | 3,905 | 3,905 | -235 | -5.7% | 262,200 |
| 2022/11/07 | 4,285 | 4,330 | 4,130 | 4,140 | -285 | -6.4% | 236,200 |
| 2022/11/04 | 4,450 | 4,455 | 4,360 | 4,425 | -80 | -1.8% | 121,500 |
| 2022/11/02 | 4,450 | 4,540 | 4,430 | 4,505 | +85 | +1.9% | 80,000 |
| 2022/11/01 | 4,540 | 4,620 | 4,420 | 4,420 | -60 | -1.3% | 111,500 |
| 2022/10/31 | 4,460 | 4,485 | 4,395 | 4,480 | +75 | +1.7% | 70,900 |
| 2022/10/28 | 4,355 | 4,480 | 4,345 | 4,405 | -20 | -0.5% | 227,400 |
| 2022/10/27 | 4,445 | 4,560 | 4,395 | 4,425 | +50 | +1.1% | 225,900 |
| 2022/10/26 | 4,225 | 4,410 | 4,220 | 4,375 | +220 | +5.3% | 202,900 |
| 2022/10/25 | 4,425 | 4,430 | 4,155 | 4,155 | -275 | -6.2% | 202,100 |
| 2022/10/24 | 4,530 | 4,545 | 4,405 | 4,430 | -90 | -2% | 129,900 |
| 2022/10/21 | 4,350 | 4,545 | 4,285 | 4,520 | +140 | +3.2% | 167,100 |
| 2022/10/20 | 4,400 | 4,525 | 4,365 | 4,380 | -25 | -0.6% | 102,300 |
| 2022/10/19 | 4,470 | 4,550 | 4,400 | 4,405 | -60 | -1.3% | 117,700 |
| 2022/10/18 | 4,680 | 4,785 | 4,460 | 4,465 | -85 | -1.9% | 212,300 |
| 2022/10/17 | 5,090 | 5,090 | 4,520 | 4,550 | -390 | -7.9% | 322,500 |
651～
700
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
