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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 8,580 | 8,650 | 8,540 | 8,620 | ±0 | ±0% | 97,000 |
| 2025/06/10 | 8,560 | 8,830 | 8,550 | 8,620 | +110 | +1.3% | 212,200 |
| 2025/06/09 | 8,510 | 8,600 | 8,380 | 8,510 | ±0 | ±0% | 154,400 |
| 2025/06/06 | 8,890 | 9,130 | 8,510 | 8,510 | +70 | +0.8% | 613,200 |
| 2025/06/05 | 8,250 | 8,440 | 8,210 | 8,440 | +170 | +2.1% | 128,800 |
| 2025/06/04 | 8,200 | 8,430 | 8,200 | 8,270 | +90 | +1.1% | 190,200 |
| 2025/06/03 | 8,500 | 8,500 | 8,170 | 8,180 | -270 | -3.2% | 156,900 |
| 2025/06/02 | 8,470 | 8,540 | 8,320 | 8,450 | -70 | -0.8% | 147,900 |
| 2025/05/30 | 8,460 | 8,580 | 8,410 | 8,520 | -10 | -0.1% | 124,400 |
| 2025/05/29 | 8,600 | 8,620 | 8,480 | 8,530 | -80 | -0.9% | 107,200 |
| 2025/05/28 | 8,650 | 8,670 | 8,560 | 8,610 | -60 | -0.7% | 94,100 |
| 2025/05/27 | 8,740 | 8,780 | 8,630 | 8,670 | -10 | -0.1% | 120,600 |
| 2025/05/26 | 8,880 | 8,900 | 8,660 | 8,680 | -180 | -2% | 91,600 |
| 2025/05/23 | 8,890 | 8,930 | 8,790 | 8,860 | ±0 | ±0% | 82,800 |
| 2025/05/22 | 8,720 | 8,860 | 8,710 | 8,860 | +80 | +0.9% | 97,500 |
| 2025/05/21 | 8,810 | 8,890 | 8,690 | 8,780 | -210 | -2.3% | 178,900 |
| 2025/05/20 | 8,890 | 9,100 | 8,700 | 8,990 | +210 | +2.4% | 196,700 |
| 2025/05/19 | 8,550 | 8,810 | 8,520 | 8,780 | -40 | -0.5% | 134,100 |
| 2025/05/16 | 8,620 | 8,930 | 8,620 | 8,820 | +210 | +2.4% | 186,300 |
| 2025/05/15 | 8,710 | 8,830 | 8,610 | 8,610 | -10 | -0.1% | 130,800 |
| 2025/05/14 | 8,450 | 8,710 | 8,400 | 8,620 | +50 | +0.6% | 148,900 |
| 2025/05/13 | 8,580 | 8,620 | 8,470 | 8,570 | -130 | -1.5% | 184,400 |
| 2025/05/12 | 8,960 | 8,980 | 8,650 | 8,700 | -280 | -3.1% | 154,700 |
| 2025/05/09 | 8,920 | 9,040 | 8,880 | 8,980 | -90 | -1% | 184,400 |
| 2025/05/08 | 9,060 | 9,110 | 8,890 | 9,070 | +160 | +1.8% | 159,200 |
| 2025/05/07 | 8,790 | 9,030 | 8,770 | 8,910 | +130 | +1.5% | 183,500 |
| 2025/05/02 | 8,930 | 9,020 | 8,680 | 8,780 | -240 | -2.7% | 176,500 |
| 2025/05/01 | 9,000 | 9,120 | 8,910 | 9,020 | +60 | +0.7% | 142,500 |
| 2025/04/30 | 8,900 | 9,010 | 8,830 | 8,960 | +20 | +0.2% | 157,000 |
| 2025/04/28 | 8,520 | 8,950 | 8,500 | 8,940 | +340 | +4% | 354,800 |
| 2025/04/25 | 8,540 | 8,670 | 8,330 | 8,600 | -30 | -0.3% | 269,200 |
| 2025/04/24 | 8,720 | 8,770 | 8,620 | 8,630 | -170 | -1.9% | 224,100 |
| 2025/04/23 | 8,800 | 8,910 | 8,760 | 8,800 | -150 | -1.7% | 170,000 |
| 2025/04/22 | 9,040 | 9,140 | 8,900 | 8,950 | -80 | -0.9% | 154,400 |
| 2025/04/21 | 8,890 | 9,140 | 8,890 | 9,030 | +180 | +2% | 202,400 |
| 2025/04/18 | 8,810 | 8,930 | 8,660 | 8,850 | +250 | +2.9% | 335,600 |
| 2025/04/17 | 8,640 | 8,680 | 8,480 | 8,600 | +30 | +0.4% | 185,400 |
| 2025/04/16 | 8,770 | 8,780 | 8,530 | 8,570 | -230 | -2.6% | 302,600 |
| 2025/04/15 | 8,790 | 8,990 | 8,690 | 8,800 | ±0 | ±0% | 554,500 |
| 2025/04/14 | 8,330 | 8,800 | 8,180 | 8,800 | +1,320 | +17.6% | 941,200 |
| 2025/04/11 | 7,320 | 7,490 | 7,170 | 7,480 | +130 | +1.8% | 261,900 |
| 2025/04/10 | 6,920 | 7,350 | 6,820 | 7,350 | +690 | +10.4% | 313,000 |
| 2025/04/09 | 6,620 | 6,710 | 6,450 | 6,660 | +30 | +0.5% | 195,300 |
| 2025/04/08 | 6,410 | 6,680 | 6,390 | 6,630 | +370 | +5.9% | 202,300 |
| 2025/04/07 | 6,060 | 6,380 | 5,980 | 6,260 | -100 | -1.6% | 324,700 |
| 2025/04/04 | 6,510 | 6,700 | 6,350 | 6,360 | -210 | -3.2% | 269,400 |
| 2025/04/03 | 6,510 | 6,590 | 6,510 | 6,570 | -140 | -2.1% | 108,600 |
| 2025/04/02 | 6,780 | 6,830 | 6,630 | 6,710 | +10 | +0.1% | 136,800 |
| 2025/04/01 | 6,900 | 6,930 | 6,700 | 6,700 | -240 | -3.5% | 125,700 |
| 2025/03/31 | 6,930 | 7,040 | 6,840 | 6,940 | -30 | -0.4% | 179,100 |
51～
100
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
