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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 5,180 | 5,310 | 5,150 | 5,210 | -270 | -4.9% | 151,300 |
| 2022/04/07 | 5,610 | 5,610 | 5,470 | 5,480 | -210 | -3.7% | 71,800 |
| 2022/04/06 | 5,770 | 5,810 | 5,630 | 5,690 | -220 | -3.7% | 86,600 |
| 2022/04/05 | 5,890 | 6,050 | 5,850 | 5,910 | +150 | +2.6% | 89,100 |
| 2022/04/04 | 5,660 | 5,770 | 5,660 | 5,760 | +110 | +1.9% | 41,800 |
| 2022/04/01 | 5,690 | 5,700 | 5,580 | 5,650 | -120 | -2.1% | 92,500 |
| 2022/03/31 | 5,770 | 5,880 | 5,770 | 5,770 | -50 | -0.9% | 109,600 |
| 2022/03/30 | 5,870 | 5,880 | 5,750 | 5,820 | ±0 | ±0% | 62,700 |
| 2022/03/29 | 5,760 | 5,850 | 5,720 | 5,820 | ±0 | ±0% | 60,100 |
| 2022/03/28 | 5,900 | 5,900 | 5,780 | 5,820 | -80 | -1.4% | 51,300 |
| 2022/03/25 | 6,050 | 6,080 | 5,890 | 5,900 | -130 | -2.2% | 64,200 |
| 2022/03/24 | 5,850 | 6,040 | 5,850 | 6,030 | +190 | +3.3% | 37,100 |
| 2022/03/23 | 5,820 | 5,910 | 5,770 | 5,840 | +80 | +1.4% | 81,800 |
| 2022/03/22 | 5,780 | 5,840 | 5,740 | 5,760 | +60 | +1.1% | 40,100 |
| 2022/03/18 | 5,780 | 5,800 | 5,690 | 5,700 | -110 | -1.9% | 71,300 |
| 2022/03/17 | 5,770 | 5,840 | 5,700 | 5,810 | +140 | +2.5% | 62,000 |
| 2022/03/16 | 5,790 | 5,800 | 5,640 | 5,670 | -120 | -2.1% | 78,300 |
| 2022/03/15 | 5,730 | 5,840 | 5,730 | 5,790 | +30 | +0.5% | 27,300 |
| 2022/03/14 | 5,930 | 5,970 | 5,740 | 5,760 | -110 | -1.9% | 66,200 |
| 2022/03/11 | 5,960 | 5,980 | 5,870 | 5,870 | -230 | -3.8% | 49,600 |
| 2022/03/10 | 6,000 | 6,180 | 6,000 | 6,100 | +270 | +4.6% | 38,700 |
| 2022/03/09 | 5,990 | 5,990 | 5,810 | 5,830 | -80 | -1.4% | 62,700 |
| 2022/03/08 | 5,960 | 6,020 | 5,900 | 5,910 | -150 | -2.5% | 68,100 |
| 2022/03/07 | 6,120 | 6,130 | 5,930 | 6,060 | -160 | -2.6% | 81,200 |
| 2022/03/04 | 6,280 | 6,290 | 6,200 | 6,220 | -90 | -1.4% | 31,000 |
| 2022/03/03 | 6,350 | 6,350 | 6,280 | 6,310 | +20 | +0.3% | 25,900 |
| 2022/03/02 | 6,290 | 6,350 | 6,260 | 6,290 | -170 | -2.6% | 39,500 |
| 2022/03/01 | 6,400 | 6,480 | 6,360 | 6,460 | ±0 | ±0% | 38,500 |
| 2022/02/28 | 6,530 | 6,530 | 6,340 | 6,460 | -70 | -1.1% | 60,900 |
| 2022/02/25 | 6,470 | 6,540 | 6,440 | 6,530 | +30 | +0.5% | 39,400 |
| 2022/02/24 | 6,610 | 6,660 | 6,460 | 6,500 | -70 | -1.1% | 36,400 |
| 2022/02/22 | 6,500 | 6,620 | 6,500 | 6,570 | +40 | +0.6% | 29,500 |
| 2022/02/21 | 6,500 | 6,610 | 6,490 | 6,530 | -50 | -0.8% | 22,300 |
| 2022/02/18 | 6,560 | 6,590 | 6,470 | 6,580 | -50 | -0.8% | 26,100 |
| 2022/02/17 | 6,600 | 6,670 | 6,590 | 6,630 | +40 | +0.6% | 35,800 |
| 2022/02/16 | 6,720 | 6,720 | 6,550 | 6,590 | -30 | -0.5% | 25,300 |
| 2022/02/15 | 6,600 | 6,680 | 6,540 | 6,620 | -30 | -0.5% | 28,900 |
| 2022/02/14 | 6,720 | 6,730 | 6,640 | 6,650 | -160 | -2.3% | 42,600 |
| 2022/02/10 | 6,820 | 6,830 | 6,770 | 6,810 | +60 | +0.9% | 23,700 |
| 2022/02/09 | 6,770 | 6,880 | 6,750 | 6,750 | -10 | -0.1% | 48,900 |
| 2022/02/08 | 6,620 | 6,780 | 6,590 | 6,760 | +40 | +0.6% | 30,300 |
| 2022/02/07 | 6,790 | 6,790 | 6,660 | 6,720 | -80 | -1.2% | 37,800 |
| 2022/02/04 | 6,760 | 6,830 | 6,700 | 6,800 | ±0 | ±0% | 38,800 |
| 2022/02/03 | 6,900 | 6,900 | 6,750 | 6,800 | -100 | -1.4% | 38,200 |
| 2022/02/02 | 6,910 | 6,940 | 6,850 | 6,900 | +10 | +0.1% | 45,400 |
| 2022/02/01 | 7,090 | 7,090 | 6,850 | 6,890 | -190 | -2.7% | 43,300 |
| 2022/01/31 | 6,880 | 7,120 | 6,850 | 7,080 | +160 | +2.3% | 88,200 |
| 2022/01/28 | 6,900 | 6,960 | 6,810 | 6,920 | +120 | +1.8% | 49,100 |
| 2022/01/27 | 7,020 | 7,100 | 6,720 | 6,800 | -220 | -3.1% | 76,800 |
| 2022/01/26 | 6,880 | 7,080 | 6,880 | 7,020 | +120 | +1.7% | 28,700 |
751～
800
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 | 893,000円 | +11.5% | +39.3% | 1.05% | 28.93倍 | 7.36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 | 288,700円 | +5.0% | +2.2% | 2.42% | 21.09倍 | 2.07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 | 193,500円 | +5.6% | +33.2% | 2.38% | 14.89倍 | 0.90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 | 317,000円 | +8.4% | +7.3% | 2.15% | 14.22倍 | 1.50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 | 315,300円 | +9.8% | +0.1% | 0.63% | 48.58倍 | 3.17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
