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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,835 | 3,925 | 3,780 | 3,925 | +125 | +3.3% | 265,900 |
| 2022/07/29 | 3,645 | 3,800 | 3,615 | 3,800 | +195 | +5.4% | 372,700 |
| 2022/07/28 | 3,540 | 3,610 | 3,505 | 3,605 | +105 | +3% | 179,300 |
| 2022/07/27 | 3,515 | 3,530 | 3,480 | 3,500 | -55 | -1.5% | 243,600 |
| 2022/07/26 | 3,635 | 3,635 | 3,555 | 3,555 | -130 | -3.5% | 258,900 |
| 2022/07/25 | 3,680 | 3,685 | 3,640 | 3,685 | -40 | -1.1% | 177,600 |
| 2022/07/22 | 3,700 | 3,740 | 3,645 | 3,725 | +45 | +1.2% | 297,000 |
| 2022/07/21 | 3,685 | 3,720 | 3,655 | 3,680 | -15 | -0.4% | 123,500 |
| 2022/07/20 | 3,605 | 3,695 | 3,580 | 3,695 | +120 | +3.4% | 177,500 |
| 2022/07/19 | 3,600 | 3,620 | 3,540 | 3,575 | -5 | -0.1% | 270,100 |
| 2022/07/15 | 3,575 | 3,645 | 3,540 | 3,580 | -10 | -0.3% | 320,600 |
| 2022/07/14 | 3,925 | 3,925 | 3,580 | 3,590 | -685 | -16% | 652,300 |
| 2022/07/13 | 4,290 | 4,360 | 4,265 | 4,275 | -25 | -0.6% | 127,400 |
| 2022/07/12 | 4,380 | 4,380 | 4,300 | 4,300 | -120 | -2.7% | 53,000 |
| 2022/07/11 | 4,430 | 4,455 | 4,365 | 4,420 | +65 | +1.5% | 75,400 |
| 2022/07/08 | 4,315 | 4,420 | 4,270 | 4,355 | +110 | +2.6% | 179,100 |
| 2022/07/07 | 4,220 | 4,275 | 4,180 | 4,245 | +60 | +1.4% | 69,900 |
| 2022/07/06 | 4,250 | 4,265 | 4,180 | 4,185 | -65 | -1.5% | 90,100 |
| 2022/07/05 | 4,240 | 4,255 | 4,215 | 4,250 | +75 | +1.8% | 46,500 |
| 2022/07/04 | 4,235 | 4,270 | 4,170 | 4,175 | +10 | +0.2% | 39,600 |
| 2022/07/01 | 4,235 | 4,250 | 4,140 | 4,165 | -95 | -2.2% | 86,100 |
| 2022/06/30 | 4,240 | 4,285 | 4,220 | 4,260 | +30 | +0.7% | 59,100 |
| 2022/06/29 | 4,150 | 4,260 | 4,125 | 4,230 | -5 | -0.1% | 155,900 |
| 2022/06/28 | 4,215 | 4,240 | 4,160 | 4,235 | +5 | +0.1% | 59,200 |
| 2022/06/27 | 4,215 | 4,275 | 4,170 | 4,230 | +50 | +1.2% | 77,800 |
| 2022/06/24 | 4,070 | 4,180 | 4,070 | 4,180 | +160 | +4% | 81,200 |
| 2022/06/23 | 3,900 | 4,020 | 3,890 | 4,020 | +120 | +3.1% | 108,400 |
| 2022/06/22 | 3,885 | 3,965 | 3,800 | 3,900 | +30 | +0.8% | 109,400 |
| 2022/06/21 | 3,940 | 3,940 | 3,870 | 3,870 | -40 | -1% | 64,200 |
| 2022/06/20 | 4,005 | 4,040 | 3,870 | 3,910 | -80 | -2% | 66,100 |
| 2022/06/17 | 3,955 | 4,010 | 3,880 | 3,990 | -35 | -0.9% | 81,500 |
| 2022/06/16 | 4,120 | 4,120 | 4,020 | 4,025 | -10 | -0.2% | 52,000 |
| 2022/06/15 | 4,030 | 4,060 | 4,025 | 4,035 | +40 | +1% | 40,900 |
| 2022/06/14 | 4,010 | 4,045 | 3,975 | 3,995 | -85 | -2.1% | 71,600 |
| 2022/06/13 | 4,070 | 4,085 | 4,030 | 4,080 | -110 | -2.6% | 51,400 |
| 2022/06/10 | 4,215 | 4,235 | 4,175 | 4,190 | -85 | -2% | 57,700 |
| 2022/06/09 | 4,225 | 4,335 | 4,200 | 4,275 | +50 | +1.2% | 66,000 |
| 2022/06/08 | 4,270 | 4,270 | 4,190 | 4,225 | -20 | -0.5% | 69,900 |
| 2022/06/07 | 4,245 | 4,255 | 4,210 | 4,245 | +35 | +0.8% | 43,000 |
| 2022/06/06 | 4,180 | 4,250 | 4,110 | 4,210 | -10 | -0.2% | 73,000 |
| 2022/06/03 | 4,190 | 4,270 | 4,165 | 4,220 | +100 | +2.4% | 75,200 |
| 2022/06/02 | 4,140 | 4,155 | 4,115 | 4,120 | -55 | -1.3% | 54,000 |
| 2022/06/01 | 4,120 | 4,190 | 4,120 | 4,175 | +55 | +1.3% | 37,500 |
| 2022/05/31 | 4,180 | 4,220 | 4,110 | 4,120 | -50 | -1.2% | 108,500 |
| 2022/05/30 | 4,095 | 4,175 | 4,095 | 4,170 | +105 | +2.6% | 183,000 |
| 2022/05/27 | 4,160 | 4,165 | 4,035 | 4,065 | -35 | -0.9% | 77,200 |
| 2022/05/26 | 4,135 | 4,185 | 4,090 | 4,100 | -15 | -0.4% | 61,100 |
| 2022/05/25 | 4,125 | 4,160 | 4,070 | 4,115 | -10 | -0.2% | 50,400 |
| 2022/05/24 | 4,285 | 4,285 | 4,125 | 4,125 | -180 | -4.2% | 79,900 |
| 2022/05/23 | 4,355 | 4,395 | 4,305 | 4,305 | +10 | +0.2% | 59,500 |
751～
800
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
