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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 7,160 | 7,200 | 7,100 | 7,120 | -70 | -1% | 65,600 |
| 2025/02/17 | 7,180 | 7,250 | 7,180 | 7,190 | -50 | -0.7% | 71,700 |
| 2025/02/14 | 7,300 | 7,310 | 7,240 | 7,240 | -60 | -0.8% | 50,600 |
| 2025/02/13 | 7,260 | 7,330 | 7,190 | 7,300 | +70 | +1% | 78,000 |
| 2025/02/12 | 7,230 | 7,340 | 7,220 | 7,230 | +20 | +0.3% | 88,300 |
| 2025/02/10 | 7,110 | 7,300 | 7,100 | 7,210 | +100 | +1.4% | 108,400 |
| 2025/02/07 | 7,230 | 7,320 | 7,110 | 7,110 | -120 | -1.7% | 160,300 |
| 2025/02/06 | 7,050 | 7,250 | 7,040 | 7,230 | +280 | +4% | 241,600 |
| 2025/02/05 | 6,840 | 6,950 | 6,800 | 6,950 | +90 | +1.3% | 110,300 |
| 2025/02/04 | 7,030 | 7,030 | 6,810 | 6,860 | -120 | -1.7% | 119,500 |
| 2025/02/03 | 7,050 | 7,050 | 6,940 | 6,980 | -110 | -1.6% | 118,700 |
| 2025/01/31 | 7,000 | 7,120 | 6,980 | 7,090 | +170 | +2.5% | 147,000 |
| 2025/01/30 | 6,820 | 6,980 | 6,800 | 6,920 | ±0 | ±0% | 138,800 |
| 2025/01/29 | 6,770 | 6,940 | 6,730 | 6,920 | +150 | +2.2% | 193,300 |
| 2025/01/28 | 6,580 | 6,790 | 6,580 | 6,770 | +220 | +3.4% | 164,200 |
| 2025/01/27 | 6,520 | 6,600 | 6,520 | 6,550 | +20 | +0.3% | 119,500 |
| 2025/01/24 | 6,500 | 6,570 | 6,440 | 6,530 | +10 | +0.2% | 113,200 |
| 2025/01/23 | 6,510 | 6,610 | 6,510 | 6,520 | ±0 | ±0% | 128,400 |
| 2025/01/22 | 6,600 | 6,610 | 6,470 | 6,520 | -50 | -0.8% | 105,800 |
| 2025/01/21 | 6,340 | 6,620 | 6,280 | 6,570 | +200 | +3.1% | 216,300 |
| 2025/01/20 | 6,360 | 6,410 | 6,210 | 6,370 | -10 | -0.2% | 199,400 |
| 2025/01/17 | 6,440 | 6,460 | 6,240 | 6,380 | -180 | -2.7% | 229,900 |
| 2025/01/16 | 6,800 | 6,890 | 6,560 | 6,560 | -240 | -3.5% | 165,900 |
| 2025/01/15 | 6,680 | 6,920 | 6,660 | 6,800 | +80 | +1.2% | 230,900 |
| 2025/01/14 | 6,760 | 6,880 | 6,480 | 6,720 | -140 | -2% | 457,500 |
| 2025/01/10 | 6,800 | 6,910 | 6,740 | 6,860 | +20 | +0.3% | 224,900 |
| 2025/01/09 | 6,860 | 6,880 | 6,730 | 6,840 | -30 | -0.4% | 211,700 |
| 2025/01/08 | 6,700 | 6,890 | 6,610 | 6,870 | +490 | +7.7% | 406,100 |
| 2025/01/07 | 6,400 | 6,500 | 6,370 | 6,380 | +20 | +0.3% | 111,700 |
| 2025/01/06 | 6,500 | 6,620 | 6,360 | 6,360 | -80 | -1.2% | 209,900 |
| 2024/12/30 | 6,470 | 6,490 | 6,380 | 6,440 | -30 | -0.5% | 118,100 |
| 2024/12/27 | 6,500 | 6,500 | 6,380 | 6,470 | +10 | +0.2% | 102,800 |
| 2024/12/26 | 6,540 | 6,540 | 6,440 | 6,460 | -70 | -1.1% | 91,500 |
| 2024/12/25 | 6,530 | 6,570 | 6,430 | 6,530 | +30 | +0.5% | 132,600 |
| 2024/12/24 | 6,600 | 6,600 | 6,440 | 6,500 | -150 | -2.3% | 161,000 |
| 2024/12/23 | 6,690 | 6,750 | 6,600 | 6,650 | +30 | +0.5% | 112,300 |
| 2024/12/20 | 6,340 | 6,710 | 6,300 | 6,620 | +270 | +4.3% | 266,600 |
| 2024/12/19 | 6,310 | 6,390 | 6,290 | 6,350 | +20 | +0.3% | 108,500 |
| 2024/12/18 | 6,180 | 6,400 | 6,130 | 6,330 | +180 | +2.9% | 139,800 |
| 2024/12/17 | 6,290 | 6,330 | 6,150 | 6,150 | -130 | -2.1% | 117,200 |
| 2024/12/16 | 6,290 | 6,330 | 6,210 | 6,280 | -20 | -0.3% | 98,900 |
| 2024/12/13 | 6,400 | 6,420 | 6,300 | 6,300 | -130 | -2% | 82,800 |
| 2024/12/12 | 6,400 | 6,520 | 6,390 | 6,430 | +70 | +1.1% | 121,600 |
| 2024/12/11 | 6,280 | 6,390 | 6,280 | 6,360 | +80 | +1.3% | 80,900 |
| 2024/12/10 | 6,290 | 6,320 | 6,190 | 6,280 | -60 | -0.9% | 112,000 |
| 2024/12/09 | 6,340 | 6,450 | 6,190 | 6,340 | ±0 | ±0% | 145,400 |
| 2024/12/06 | 6,480 | 6,600 | 6,290 | 6,340 | +130 | +2.1% | 279,500 |
| 2024/12/05 | 6,140 | 6,260 | 6,140 | 6,210 | +70 | +1.1% | 99,700 |
| 2024/12/04 | 6,220 | 6,270 | 6,140 | 6,140 | -60 | -1% | 92,100 |
| 2024/12/03 | 6,030 | 6,240 | 6,030 | 6,200 | +190 | +3.2% | 113,600 |
51～
100
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 | 878,000円 | +11.5% | +39.3% | 1.07% | 28.44倍 | 7.24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 | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04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 | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77倍 | 0.89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 | 310,500円 | +8.4% | +7.3% | 2.19% | 13.93倍 | 1.47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 | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15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
