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 |
|---|---|---|---|---|---|---|---|
| 2019/03/12 | 5,950 | 6,040 | 5,950 | 5,970 | +50 | +0.8% | 53,100 |
| 2019/03/11 | 5,990 | 6,080 | 5,910 | 5,920 | -120 | -2% | 65,400 |
| 2019/03/08 | 5,950 | 6,080 | 5,950 | 6,040 | +20 | +0.3% | 88,000 |
| 2019/03/07 | 5,990 | 6,040 | 5,920 | 6,020 | -10 | -0.2% | 110,400 |
| 2019/03/06 | 5,630 | 6,080 | 5,630 | 6,030 | +500 | +9% | 305,700 |
| 2019/03/05 | 5,550 | 5,600 | 5,510 | 5,530 | -90 | -1.6% | 54,500 |
| 2019/03/04 | 5,580 | 5,630 | 5,550 | 5,620 | +40 | +0.7% | 50,500 |
| 2019/03/01 | 5,450 | 5,580 | 5,450 | 5,580 | +90 | +1.6% | 44,000 |
| 2019/02/28 | 5,440 | 5,500 | 5,430 | 5,490 | +20 | +0.4% | 35,300 |
| 2019/02/27 | 5,440 | 5,520 | 5,430 | 5,470 | -10 | -0.2% | 51,700 |
| 2019/02/26 | 5,460 | 5,520 | 5,440 | 5,480 | -20 | -0.4% | 42,700 |
| 2019/02/25 | 5,390 | 5,510 | 5,390 | 5,500 | +130 | +2.4% | 42,200 |
| 2019/02/22 | 5,390 | 5,500 | 5,330 | 5,370 | -20 | -0.4% | 66,300 |
| 2019/02/21 | 5,350 | 5,410 | 5,350 | 5,390 | -20 | -0.4% | 48,100 |
| 2019/02/20 | 5,400 | 5,450 | 5,370 | 5,410 | -30 | -0.6% | 51,900 |
| 2019/02/19 | 5,400 | 5,450 | 5,390 | 5,440 | +20 | +0.4% | 45,200 |
| 2019/02/18 | 5,400 | 5,450 | 5,360 | 5,420 | +110 | +2.1% | 34,000 |
| 2019/02/15 | 5,310 | 5,370 | 5,280 | 5,310 | +20 | +0.4% | 40,600 |
| 2019/02/14 | 5,230 | 5,400 | 5,230 | 5,290 | +130 | +2.5% | 95,200 |
| 2019/02/13 | 5,230 | 5,280 | 5,100 | 5,160 | -110 | -2.1% | 100,800 |
| 2019/02/12 | 5,170 | 5,310 | 5,170 | 5,270 | +140 | +2.7% | 36,300 |
| 2019/02/08 | 5,140 | 5,250 | 5,090 | 5,130 | -110 | -2.1% | 73,700 |
| 2019/02/07 | 5,420 | 5,430 | 5,230 | 5,240 | -90 | -1.7% | 70,400 |
| 2019/02/06 | 5,100 | 5,390 | 5,100 | 5,330 | -170 | -3.1% | 198,900 |
| 2019/02/05 | 5,560 | 5,580 | 5,460 | 5,500 | -90 | -1.6% | 67,500 |
| 2019/02/04 | 5,620 | 5,710 | 5,580 | 5,590 | -30 | -0.5% | 74,700 |
| 2019/02/01 | 5,450 | 5,680 | 5,450 | 5,620 | +170 | +3.1% | 116,100 |
| 2019/01/31 | 5,490 | 5,550 | 5,410 | 5,450 | ±0 | ±0% | 43,700 |
| 2019/01/30 | 5,530 | 5,550 | 5,450 | 5,450 | -50 | -0.9% | 57,400 |
| 2019/01/29 | 5,560 | 5,560 | 5,480 | 5,500 | -60 | -1.1% | 51,700 |
| 2019/01/28 | 5,490 | 5,630 | 5,440 | 5,560 | +110 | +2% | 66,200 |
| 2019/01/25 | 5,440 | 5,580 | 5,430 | 5,450 | -40 | -0.7% | 88,800 |
| 2019/01/24 | 5,400 | 5,510 | 5,400 | 5,490 | +60 | +1.1% | 54,600 |
| 2019/01/23 | 5,450 | 5,550 | 5,420 | 5,430 | -70 | -1.3% | 75,200 |
| 2019/01/22 | 5,410 | 5,640 | 5,380 | 5,500 | +80 | +1.5% | 168,100 |
| 2019/01/21 | 5,340 | 5,460 | 5,280 | 5,420 | +50 | +0.9% | 81,200 |
| 2019/01/18 | 5,340 | 5,420 | 5,330 | 5,370 | +40 | +0.8% | 53,700 |
| 2019/01/17 | 5,350 | 5,370 | 5,260 | 5,330 | +80 | +1.5% | 42,700 |
| 2019/01/16 | 5,310 | 5,390 | 5,220 | 5,250 | +30 | +0.6% | 83,400 |
| 2019/01/15 | 5,120 | 5,250 | 5,070 | 5,220 | -50 | -0.9% | 108,400 |
| 2019/01/11 | 5,770 | 5,770 | 5,040 | 5,270 | -220 | -4% | 370,800 |
| 2019/01/10 | 5,530 | 5,670 | 5,450 | 5,490 | ±0 | ±0% | 117,000 |
| 2019/01/09 | 5,470 | 5,550 | 5,420 | 5,490 | +40 | +0.7% | 63,500 |
| 2019/01/08 | 5,530 | 5,560 | 5,350 | 5,450 | -180 | -3.2% | 140,700 |
| 2019/01/07 | 5,770 | 5,790 | 5,500 | 5,630 | -130 | -2.3% | 130,400 |
| 2019/01/04 | 5,760 | 5,790 | 5,660 | 5,760 | -50 | -0.9% | 44,300 |
| 2018/12/28 | 5,840 | 5,850 | 5,730 | 5,810 | -130 | -2.2% | 35,100 |
| 2018/12/27 | 5,870 | 5,960 | 5,810 | 5,940 | +270 | +4.8% | 44,300 |
| 2018/12/26 | 5,730 | 5,870 | 5,600 | 5,670 | +40 | +0.7% | 70,000 |
| 2018/12/25 | 5,710 | 5,710 | 5,520 | 5,630 | -200 | -3.4% | 73,000 |
1501～
1550
件表示中 / 4587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 | 891,000円 | +11.5% | +39.3% | 1.05% | 28.86倍 | 7.35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 | 291,800円 | +5.0% | +2.2% | 2.40% | 21.31倍 | 2.10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 | 195,400円 | +5.6% | +33.2% | 2.35% | 15.04倍 | 0.91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 | 316,500円 | +8.4% | +7.3% | 2.15% | 14.20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 | 316,900円 | +9.8% | +0.1% | 0.63% | 48.82倍 | 3.20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
