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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 8,100 | 8,100 | 7,900 | 7,930 | -240 | -2.9% | 52,800 |
| 2021/09/30 | 8,040 | 8,200 | 8,030 | 8,170 | +40 | +0.5% | 35,900 |
| 2021/09/29 | 8,030 | 8,150 | 7,970 | 8,130 | -50 | -0.6% | 49,100 |
| 2021/09/28 | 8,290 | 8,290 | 8,080 | 8,180 | -90 | -1.1% | 47,500 |
| 2021/09/27 | 8,250 | 8,310 | 8,190 | 8,270 | +20 | +0.2% | 31,100 |
| 2021/09/24 | 8,140 | 8,280 | 8,100 | 8,250 | +220 | +2.7% | 81,300 |
| 2021/09/22 | 8,020 | 8,080 | 7,990 | 8,030 | -100 | -1.2% | 22,900 |
| 2021/09/21 | 7,920 | 8,140 | 7,910 | 8,130 | +20 | +0.2% | 45,300 |
| 2021/09/17 | 8,050 | 8,110 | 7,960 | 8,110 | +120 | +1.5% | 41,700 |
| 2021/09/16 | 8,100 | 8,130 | 7,940 | 7,990 | -90 | -1.1% | 35,000 |
| 2021/09/15 | 8,010 | 8,110 | 7,970 | 8,080 | -20 | -0.2% | 50,800 |
| 2021/09/14 | 7,900 | 8,120 | 7,880 | 8,100 | +180 | +2.3% | 68,100 |
| 2021/09/13 | 7,900 | 7,920 | 7,810 | 7,920 | +50 | +0.6% | 28,800 |
| 2021/09/10 | 7,750 | 7,870 | 7,750 | 7,870 | +120 | +1.5% | 66,700 |
| 2021/09/09 | 7,700 | 7,780 | 7,650 | 7,750 | +100 | +1.3% | 39,700 |
| 2021/09/08 | 7,520 | 7,660 | 7,520 | 7,650 | +110 | +1.5% | 41,700 |
| 2021/09/07 | 7,480 | 7,580 | 7,470 | 7,540 | +160 | +2.2% | 64,500 |
| 2021/09/06 | 7,500 | 7,510 | 7,330 | 7,380 | -170 | -2.3% | 101,400 |
| 2021/09/03 | 7,450 | 7,580 | 7,450 | 7,550 | +80 | +1.1% | 63,900 |
| 2021/09/02 | 7,470 | 7,490 | 7,390 | 7,470 | +130 | +1.8% | 63,700 |
| 2021/09/01 | 7,240 | 7,340 | 7,220 | 7,340 | +160 | +2.2% | 51,000 |
| 2021/08/31 | 7,160 | 7,240 | 7,140 | 7,180 | +40 | +0.6% | 67,500 |
| 2021/08/30 | 7,260 | 7,270 | 7,050 | 7,140 | -90 | -1.2% | 206,900 |
| 2021/08/27 | 7,210 | 7,230 | 7,130 | 7,230 | +60 | +0.8% | 430,500 |
| 2021/08/26 | 7,140 | 7,190 | 7,080 | 7,170 | +80 | +1.1% | 104,800 |
| 2021/08/25 | 7,160 | 7,190 | 7,060 | 7,090 | -40 | -0.6% | 85,700 |
| 2021/08/24 | 7,170 | 7,170 | 7,080 | 7,130 | +10 | +0.1% | 75,800 |
| 2021/08/23 | 7,080 | 7,150 | 7,020 | 7,120 | +140 | +2% | 129,200 |
| 2021/08/20 | 7,040 | 7,110 | 6,950 | 6,980 | -30 | -0.4% | 227,100 |
| 2021/08/19 | 6,910 | 7,050 | 6,900 | 7,010 | +120 | +1.7% | 81,400 |
| 2021/08/18 | 6,820 | 6,910 | 6,820 | 6,890 | +90 | +1.3% | 51,400 |
| 2021/08/17 | 6,960 | 6,960 | 6,800 | 6,800 | -140 | -2% | 119,500 |
| 2021/08/16 | 7,110 | 7,120 | 6,900 | 6,940 | -220 | -3.1% | 118,800 |
| 2021/08/13 | 7,200 | 7,200 | 7,140 | 7,160 | +30 | +0.4% | 110,400 |
| 2021/08/12 | 7,180 | 7,200 | 7,110 | 7,130 | +20 | +0.3% | 61,400 |
| 2021/08/11 | 7,200 | 7,200 | 7,090 | 7,110 | -10 | -0.1% | 45,900 |
| 2021/08/10 | 7,160 | 7,200 | 7,070 | 7,120 | -40 | -0.6% | 92,500 |
| 2021/08/06 | 7,320 | 7,320 | 7,140 | 7,160 | -90 | -1.2% | 82,900 |
| 2021/08/05 | 7,290 | 7,380 | 7,250 | 7,250 | -30 | -0.4% | 58,700 |
| 2021/08/04 | 7,180 | 7,280 | 7,130 | 7,280 | +110 | +1.5% | 60,700 |
| 2021/08/03 | 7,230 | 7,260 | 7,130 | 7,170 | -100 | -1.4% | 65,700 |
| 2021/08/02 | 7,220 | 7,290 | 7,210 | 7,270 | +120 | +1.7% | 62,800 |
| 2021/07/30 | 7,150 | 7,170 | 7,120 | 7,150 | -70 | -1% | 53,200 |
| 2021/07/29 | 7,290 | 7,290 | 7,200 | 7,220 | +20 | +0.3% | 39,600 |
| 2021/07/28 | 7,260 | 7,290 | 7,140 | 7,200 | -50 | -0.7% | 60,500 |
| 2021/07/27 | 7,250 | 7,280 | 7,210 | 7,250 | +30 | +0.4% | 54,200 |
| 2021/07/26 | 7,310 | 7,400 | 7,220 | 7,220 | -30 | -0.4% | 87,200 |
| 2021/07/21 | 7,280 | 7,320 | 7,220 | 7,250 | +30 | +0.4% | 61,900 |
| 2021/07/20 | 7,190 | 7,240 | 7,180 | 7,220 | -30 | -0.4% | 55,900 |
| 2021/07/19 | 7,380 | 7,380 | 7,210 | 7,250 | -200 | -2.7% | 95,600 |
901～
950
件表示中 / 4608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 | 851,000円 | +11.5% | +39.3% | 1.10% | 27.57倍 | 7.02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 |
| クリエイトＳＤＨ | 317,500円 | +8.4% | +7.3% | 2.14% | 14.24倍 | 1.51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 | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26倍 | 3.22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 |
| セリア | 265,500円 | +2.8% | -9.4% | 2.64% | 19.58倍 | 1.85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 |
| ＤＣＭ | 133,200円 | +1.7% | +8.4% | 3.45% | 9.11倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
