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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 6,250 | 6,260 | 6,160 | 6,190 | -50 | -0.8% | 54,100 |
| 2018/05/18 | 6,020 | 6,250 | 6,010 | 6,240 | +260 | +4.3% | 163,100 |
| 2018/05/17 | 5,940 | 5,990 | 5,900 | 5,980 | +90 | +1.5% | 96,900 |
| 2018/05/16 | 5,890 | 5,920 | 5,860 | 5,890 | +40 | +0.7% | 55,400 |
| 2018/05/15 | 5,870 | 5,890 | 5,810 | 5,850 | -30 | -0.5% | 60,600 |
| 2018/05/14 | 5,900 | 5,930 | 5,830 | 5,880 | +30 | +0.5% | 85,500 |
| 2018/05/11 | 5,800 | 5,870 | 5,790 | 5,850 | -10 | -0.2% | 55,000 |
| 2018/05/10 | 5,870 | 5,870 | 5,780 | 5,860 | +70 | +1.2% | 71,600 |
| 2018/05/09 | 5,880 | 6,010 | 5,770 | 5,790 | ±0 | ±0% | 143,700 |
| 2018/05/08 | 5,880 | 5,900 | 5,730 | 5,790 | -60 | -1% | 114,000 |
| 2018/05/07 | 5,800 | 6,060 | 5,800 | 5,850 | +140 | +2.5% | 216,200 |
| 2018/05/02 | 5,970 | 5,990 | 5,650 | 5,710 | -290 | -4.8% | 221,300 |
| 2018/05/01 | 5,940 | 6,020 | 5,830 | 6,000 | +60 | +1% | 124,200 |
| 2018/04/27 | 6,060 | 6,080 | 5,900 | 5,940 | -120 | -2% | 102,100 |
| 2018/04/26 | 5,940 | 6,080 | 5,910 | 6,060 | +120 | +2% | 119,200 |
| 2018/04/25 | 5,910 | 5,970 | 5,870 | 5,940 | +20 | +0.3% | 103,200 |
| 2018/04/24 | 5,870 | 5,930 | 5,740 | 5,920 | +100 | +1.7% | 100,800 |
| 2018/04/23 | 5,790 | 5,830 | 5,740 | 5,820 | -60 | -1% | 65,500 |
| 2018/04/20 | 5,750 | 5,910 | 5,720 | 5,880 | +150 | +2.6% | 87,400 |
| 2018/04/19 | 5,730 | 5,800 | 5,570 | 5,730 | -10 | -0.2% | 174,900 |
| 2018/04/18 | 5,770 | 5,890 | 5,710 | 5,740 | -50 | -0.9% | 90,400 |
| 2018/04/17 | 5,860 | 5,950 | 5,730 | 5,790 | -90 | -1.5% | 145,500 |
| 2018/04/16 | 5,720 | 5,920 | 5,630 | 5,880 | +260 | +4.6% | 219,900 |
| 2018/04/13 | 5,630 | 5,700 | 5,590 | 5,620 | ±0 | ±0% | 83,000 |
| 2018/04/12 | 5,700 | 5,730 | 5,590 | 5,620 | -50 | -0.9% | 60,200 |
| 2018/04/11 | 5,750 | 5,750 | 5,510 | 5,670 | -130 | -2.2% | 218,500 |
| 2018/04/10 | 5,850 | 5,910 | 5,790 | 5,800 | -60 | -1% | 128,800 |
| 2018/04/09 | 6,020 | 6,030 | 5,850 | 5,860 | -260 | -4.2% | 202,900 |
| 2018/04/06 | 6,230 | 6,340 | 6,100 | 6,120 | +290 | +5% | 573,800 |
| 2018/04/05 | 5,880 | 5,910 | 5,790 | 5,830 | -100 | -1.7% | 106,400 |
| 2018/04/04 | 5,820 | 5,970 | 5,800 | 5,930 | +110 | +1.9% | 79,000 |
| 2018/04/03 | 5,700 | 5,880 | 5,680 | 5,820 | +60 | +1% | 71,200 |
| 2018/04/02 | 5,860 | 5,860 | 5,750 | 5,760 | -160 | -2.7% | 70,300 |
| 2018/03/30 | 5,860 | 5,980 | 5,850 | 5,920 | +90 | +1.5% | 108,300 |
| 2018/03/29 | 5,720 | 5,900 | 5,720 | 5,830 | +130 | +2.3% | 155,900 |
| 2018/03/28 | 5,550 | 5,760 | 5,540 | 5,700 | +130 | +2.3% | 111,400 |
| 2018/03/27 | 5,530 | 5,590 | 5,490 | 5,570 | -20 | -0.4% | 70,800 |
| 2018/03/26 | 5,410 | 5,620 | 5,410 | 5,590 | +220 | +4.1% | 102,900 |
| 2018/03/23 | 5,470 | 5,510 | 5,340 | 5,370 | -220 | -3.9% | 48,200 |
| 2018/03/22 | 5,470 | 5,610 | 5,470 | 5,590 | +60 | +1.1% | 47,900 |
| 2018/03/20 | 5,640 | 5,680 | 5,510 | 5,530 | -160 | -2.8% | 67,600 |
| 2018/03/19 | 5,480 | 5,710 | 5,460 | 5,690 | +240 | +4.4% | 146,200 |
| 2018/03/16 | 5,410 | 5,480 | 5,340 | 5,450 | +40 | +0.7% | 50,500 |
| 2018/03/15 | 5,360 | 5,460 | 5,340 | 5,410 | -20 | -0.4% | 40,400 |
| 2018/03/14 | 5,360 | 5,460 | 5,270 | 5,430 | +80 | +1.5% | 74,500 |
| 2018/03/13 | 5,280 | 5,350 | 5,250 | 5,350 | ±0 | ±0% | 62,900 |
| 2018/03/12 | 5,370 | 5,370 | 5,300 | 5,350 | +40 | +0.8% | 31,500 |
| 2018/03/09 | 5,430 | 5,460 | 5,280 | 5,310 | -110 | -2% | 72,900 |
| 2018/03/08 | 5,480 | 5,530 | 5,390 | 5,420 | -80 | -1.5% | 49,600 |
| 2018/03/07 | 5,500 | 5,540 | 5,460 | 5,500 | ±0 | ±0% | 59,300 |
1701～
1750
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
