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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 5,220 | 5,570 | 5,210 | 5,500 | +390 | +7.6% | 188,700 |
| 2018/03/05 | 5,170 | 5,180 | 5,060 | 5,110 | -30 | -0.6% | 52,800 |
| 2018/03/02 | 5,100 | 5,250 | 5,040 | 5,140 | ±0 | ±0% | 98,000 |
| 2018/03/01 | 5,180 | 5,200 | 5,120 | 5,140 | -50 | -1% | 62,300 |
| 2018/02/28 | 5,250 | 5,310 | 5,190 | 5,190 | -90 | -1.7% | 60,400 |
| 2018/02/27 | 5,400 | 5,400 | 5,260 | 5,280 | -140 | -2.6% | 73,000 |
| 2018/02/26 | 5,220 | 5,440 | 5,220 | 5,420 | +200 | +3.8% | 92,600 |
| 2018/02/23 | 5,280 | 5,280 | 5,200 | 5,220 | -20 | -0.4% | 25,400 |
| 2018/02/22 | 5,200 | 5,270 | 5,150 | 5,240 | ±0 | ±0% | 48,400 |
| 2018/02/21 | 5,360 | 5,360 | 5,200 | 5,240 | -120 | -2.2% | 60,500 |
| 2018/02/20 | 5,360 | 5,400 | 5,320 | 5,360 | ±0 | ±0% | 51,900 |
| 2018/02/19 | 5,270 | 5,390 | 5,270 | 5,360 | +140 | +2.7% | 66,900 |
| 2018/02/16 | 5,180 | 5,270 | 5,170 | 5,220 | +80 | +1.6% | 62,900 |
| 2018/02/15 | 5,200 | 5,260 | 5,140 | 5,140 | -50 | -1% | 80,300 |
| 2018/02/14 | 5,180 | 5,230 | 5,110 | 5,190 | +10 | +0.2% | 93,500 |
| 2018/02/13 | 5,290 | 5,300 | 5,160 | 5,180 | -110 | -2.1% | 105,500 |
| 2018/02/09 | 5,010 | 5,300 | 5,010 | 5,290 | -20 | -0.4% | 130,000 |
| 2018/02/08 | 5,110 | 5,360 | 5,110 | 5,310 | +230 | +4.5% | 212,900 |
| 2018/02/07 | 5,090 | 5,300 | 5,080 | 5,080 | +30 | +0.6% | 156,900 |
| 2018/02/06 | 4,945 | 5,070 | 4,885 | 5,050 | +10 | +0.2% | 227,100 |
| 2018/02/05 | 4,995 | 5,060 | 4,965 | 5,040 | -20 | -0.4% | 84,400 |
| 2018/02/02 | 5,080 | 5,130 | 5,030 | 5,060 | -90 | -1.7% | 115,500 |
| 2018/02/01 | 5,010 | 5,160 | 5,010 | 5,150 | +140 | +2.8% | 158,300 |
| 2018/01/31 | 4,990 | 5,060 | 4,975 | 5,010 | +90 | +1.8% | 140,400 |
| 2018/01/30 | 5,080 | 5,090 | 4,920 | 4,920 | -90 | -1.8% | 124,200 |
| 2018/01/29 | 4,905 | 5,040 | 4,905 | 5,010 | +125 | +2.6% | 167,900 |
| 2018/01/26 | 4,820 | 4,920 | 4,820 | 4,885 | +75 | +1.6% | 146,900 |
| 2018/01/25 | 4,830 | 4,945 | 4,810 | 4,810 | -15 | -0.3% | 157,900 |
| 2018/01/24 | 4,920 | 4,945 | 4,805 | 4,825 | -110 | -2.2% | 237,000 |
| 2018/01/23 | 4,940 | 4,960 | 4,900 | 4,935 | +15 | +0.3% | 54,100 |
| 2018/01/22 | 4,935 | 5,010 | 4,875 | 4,920 | -65 | -1.3% | 185,700 |
| 2018/01/19 | 4,950 | 5,030 | 4,945 | 4,985 | +40 | +0.8% | 116,900 |
| 2018/01/18 | 4,955 | 5,050 | 4,935 | 4,945 | -40 | -0.8% | 179,200 |
| 2018/01/17 | 5,220 | 5,220 | 4,985 | 4,985 | -275 | -5.2% | 179,800 |
| 2018/01/16 | 5,090 | 5,350 | 5,080 | 5,260 | +285 | +5.7% | 422,100 |
| 2018/01/15 | 4,905 | 5,030 | 4,895 | 4,975 | +80 | +1.6% | 199,600 |
| 2018/01/12 | 4,820 | 4,895 | 4,730 | 4,895 | -365 | -6.9% | 634,400 |
| 2018/01/11 | 5,250 | 5,270 | 5,160 | 5,260 | -40 | -0.8% | 183,000 |
| 2018/01/10 | 5,410 | 5,480 | 5,270 | 5,300 | -130 | -2.4% | 324,300 |
| 2018/01/09 | 5,770 | 5,780 | 5,310 | 5,430 | -340 | -5.9% | 698,000 |
| 2018/01/05 | 5,970 | 5,970 | 5,770 | 5,770 | -170 | -2.9% | 95,500 |
| 2018/01/04 | 5,980 | 5,980 | 5,910 | 5,940 | ±0 | ±0% | 65,800 |
| 2017/12/29 | 5,920 | 6,000 | 5,860 | 5,940 | +70 | +1.2% | 66,600 |
| 2017/12/28 | 5,800 | 5,920 | 5,800 | 5,870 | +20 | +0.3% | 51,200 |
| 2017/12/27 | 5,900 | 5,910 | 5,850 | 5,850 | -100 | -1.7% | 46,800 |
| 2017/12/26 | 5,930 | 5,980 | 5,920 | 5,950 | +20 | +0.3% | 36,500 |
| 2017/12/25 | 5,960 | 5,970 | 5,890 | 5,930 | -20 | -0.3% | 51,700 |
| 2017/12/22 | 5,880 | 5,980 | 5,870 | 5,950 | +70 | +1.2% | 50,600 |
| 2017/12/21 | 5,850 | 5,900 | 5,850 | 5,880 | ±0 | ±0% | 49,400 |
| 2017/12/20 | 5,880 | 5,920 | 5,870 | 5,880 | -20 | -0.3% | 51,800 |
1751～
1800
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
