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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 6,130 | 6,250 | 6,060 | 6,060 | -70 | -1.1% | 121,700 |
| 2018/10/11 | 6,070 | 6,280 | 5,990 | 6,130 | -40 | -0.6% | 101,500 |
| 2018/10/10 | 6,110 | 6,280 | 6,110 | 6,170 | +160 | +2.7% | 112,400 |
| 2018/10/09 | 6,140 | 6,170 | 5,990 | 6,010 | -130 | -2.1% | 85,300 |
| 2018/10/05 | 6,010 | 6,180 | 6,000 | 6,140 | +70 | +1.2% | 50,100 |
| 2018/10/04 | 6,060 | 6,120 | 6,000 | 6,070 | ±0 | ±0% | 65,000 |
| 2018/10/03 | 6,160 | 6,240 | 6,070 | 6,070 | -100 | -1.6% | 69,100 |
| 2018/10/02 | 6,170 | 6,250 | 6,120 | 6,170 | +100 | +1.6% | 76,800 |
| 2018/10/01 | 6,070 | 6,100 | 5,960 | 6,070 | +10 | +0.2% | 53,500 |
| 2018/09/28 | 6,090 | 6,130 | 6,020 | 6,060 | +10 | +0.2% | 50,100 |
| 2018/09/27 | 6,100 | 6,120 | 5,950 | 6,050 | -40 | -0.7% | 102,300 |
| 2018/09/26 | 5,790 | 6,140 | 5,760 | 6,090 | +300 | +5.2% | 161,500 |
| 2018/09/25 | 5,740 | 5,850 | 5,730 | 5,790 | +20 | +0.3% | 147,600 |
| 2018/09/21 | 5,840 | 5,880 | 5,710 | 5,770 | -20 | -0.3% | 167,300 |
| 2018/09/20 | 5,640 | 5,860 | 5,610 | 5,790 | +200 | +3.6% | 177,000 |
| 2018/09/19 | 5,530 | 5,640 | 5,440 | 5,590 | +160 | +2.9% | 105,200 |
| 2018/09/18 | 5,400 | 5,440 | 5,390 | 5,430 | +80 | +1.5% | 66,800 |
| 2018/09/14 | 5,410 | 5,420 | 5,290 | 5,350 | -30 | -0.6% | 99,700 |
| 2018/09/13 | 5,370 | 5,420 | 5,320 | 5,380 | +70 | +1.3% | 93,800 |
| 2018/09/12 | 5,420 | 5,430 | 5,250 | 5,310 | -120 | -2.2% | 127,400 |
| 2018/09/11 | 5,440 | 5,450 | 5,400 | 5,430 | +30 | +0.6% | 57,600 |
| 2018/09/10 | 5,420 | 5,460 | 5,390 | 5,400 | -20 | -0.4% | 42,000 |
| 2018/09/07 | 5,360 | 5,440 | 5,320 | 5,420 | ±0 | ±0% | 87,000 |
| 2018/09/06 | 5,520 | 5,570 | 5,390 | 5,420 | -80 | -1.5% | 161,000 |
| 2018/09/05 | 5,530 | 5,590 | 5,490 | 5,500 | ±0 | ±0% | 83,300 |
| 2018/09/04 | 5,620 | 5,620 | 5,470 | 5,500 | -90 | -1.6% | 91,500 |
| 2018/09/03 | 5,640 | 5,690 | 5,560 | 5,590 | -120 | -2.1% | 94,900 |
| 2018/08/31 | 5,640 | 5,720 | 5,600 | 5,710 | -30 | -0.5% | 87,200 |
| 2018/08/30 | 5,880 | 5,900 | 5,730 | 5,740 | -130 | -2.2% | 85,500 |
| 2018/08/29 | 5,960 | 5,980 | 5,860 | 5,870 | -120 | -2% | 124,800 |
| 2018/08/28 | 6,000 | 6,020 | 5,970 | 5,990 | -20 | -0.3% | 217,000 |
| 2018/08/27 | 6,030 | 6,080 | 5,940 | 6,010 | +10 | +0.2% | 165,300 |
| 2018/08/24 | 5,840 | 6,020 | 5,810 | 6,000 | +140 | +2.4% | 103,200 |
| 2018/08/23 | 6,000 | 6,000 | 5,820 | 5,860 | -100 | -1.7% | 170,400 |
| 2018/08/22 | 6,080 | 6,080 | 5,950 | 5,960 | -140 | -2.3% | 79,700 |
| 2018/08/21 | 6,180 | 6,180 | 6,100 | 6,100 | -60 | -1% | 39,600 |
| 2018/08/20 | 6,170 | 6,170 | 6,090 | 6,160 | +40 | +0.7% | 64,600 |
| 2018/08/17 | 6,130 | 6,130 | 6,040 | 6,120 | +90 | +1.5% | 63,800 |
| 2018/08/16 | 6,220 | 6,250 | 6,020 | 6,030 | -220 | -3.5% | 65,200 |
| 2018/08/15 | 6,300 | 6,300 | 6,220 | 6,250 | -40 | -0.6% | 26,100 |
| 2018/08/14 | 6,130 | 6,290 | 6,130 | 6,290 | +160 | +2.6% | 44,100 |
| 2018/08/13 | 6,200 | 6,210 | 6,110 | 6,130 | -70 | -1.1% | 54,800 |
| 2018/08/10 | 6,240 | 6,240 | 6,170 | 6,200 | -20 | -0.3% | 39,500 |
| 2018/08/09 | 6,300 | 6,330 | 6,210 | 6,220 | -60 | -1% | 47,200 |
| 2018/08/08 | 6,340 | 6,340 | 6,260 | 6,280 | -90 | -1.4% | 54,400 |
| 2018/08/07 | 6,270 | 6,400 | 6,270 | 6,370 | +130 | +2.1% | 77,400 |
| 2018/08/06 | 6,160 | 6,270 | 6,130 | 6,240 | +140 | +2.3% | 113,100 |
| 2018/08/03 | 6,270 | 6,300 | 6,090 | 6,100 | -160 | -2.6% | 60,700 |
| 2018/08/02 | 6,230 | 6,320 | 6,210 | 6,260 | +30 | +0.5% | 71,000 |
| 2018/08/01 | 6,310 | 6,320 | 6,220 | 6,230 | -70 | -1.1% | 50,000 |
1601～
1650
件表示中 / 4588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 | 898,000円 | +11.5% | +39.3% | 1.05% | 29.09倍 | 7.41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 |
| イズミ | 329,300円 | +12.6% | +18.3% | 2.73% | 12.70倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| エディオン | 194,000円 | +5.6% | +33.2% | 2.37% | 14.93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 | 315,000円 | +8.4% | +7.3% | 2.16% | 14.13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 | 319,300円 | +9.8% | +0.1% | 0.63% | 49.20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 |
市場注目の銘柄
チャート関連のコラム
