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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,560 | 5,710 | 5,560 | 5,610 | ±0 | ±0% | 138,700 |
| 2017/12/05 | 5,550 | 5,670 | 5,550 | 5,610 | +30 | +0.5% | 67,000 |
| 2017/12/04 | 5,770 | 5,770 | 5,580 | 5,580 | -90 | -1.6% | 110,200 |
| 2017/12/01 | 5,830 | 5,830 | 5,670 | 5,670 | -90 | -1.6% | 141,100 |
| 2017/11/30 | 5,820 | 5,830 | 5,520 | 5,760 | -50 | -0.9% | 398,300 |
| 2017/11/29 | 5,640 | 5,860 | 5,560 | 5,810 | +370 | +6.8% | 351,400 |
| 2017/11/28 | 5,430 | 5,470 | 5,400 | 5,440 | +10 | +0.2% | 68,100 |
| 2017/11/27 | 5,450 | 5,460 | 5,410 | 5,430 | ±0 | ±0% | 67,900 |
| 2017/11/24 | 5,420 | 5,460 | 5,310 | 5,430 | -20 | -0.4% | 131,900 |
| 2017/11/22 | 5,490 | 5,490 | 5,430 | 5,450 | ±0 | ±0% | 143,200 |
| 2017/11/21 | 5,470 | 5,480 | 5,430 | 5,450 | +10 | +0.2% | 74,900 |
| 2017/11/20 | 5,420 | 5,470 | 5,400 | 5,440 | ±0 | ±0% | 122,500 |
| 2017/11/17 | 5,450 | 5,460 | 5,410 | 5,440 | -10 | -0.2% | 144,000 |
| 2017/11/16 | 5,430 | 5,470 | 5,410 | 5,450 | +10 | +0.2% | 114,500 |
| 2017/11/15 | 5,510 | 5,520 | 5,410 | 5,440 | -120 | -2.2% | 175,400 |
| 2017/11/14 | 5,660 | 5,660 | 5,540 | 5,560 | -90 | -1.6% | 80,700 |
| 2017/11/13 | 5,680 | 5,690 | 5,610 | 5,650 | ±0 | ±0% | 106,800 |
| 2017/11/10 | 5,680 | 5,680 | 5,610 | 5,650 | -80 | -1.4% | 180,600 |
| 2017/11/09 | 5,740 | 5,760 | 5,690 | 5,730 | -30 | -0.5% | 191,800 |
| 2017/11/08 | 5,800 | 5,810 | 5,730 | 5,760 | -20 | -0.3% | 117,500 |
| 2017/11/07 | 5,870 | 5,890 | 5,750 | 5,780 | -90 | -1.5% | 156,200 |
| 2017/11/06 | 5,890 | 5,920 | 5,770 | 5,870 | -60 | -1% | 190,200 |
| 2017/11/02 | 5,880 | 5,940 | 5,820 | 5,930 | +60 | +1% | 92,200 |
| 2017/11/01 | 5,900 | 5,950 | 5,870 | 5,870 | -30 | -0.5% | 65,800 |
| 2017/10/31 | 5,970 | 5,970 | 5,860 | 5,900 | -30 | -0.5% | 99,900 |
| 2017/10/30 | 5,850 | 5,940 | 5,840 | 5,930 | +110 | +1.9% | 168,300 |
| 2017/10/27 | 5,910 | 5,910 | 5,810 | 5,820 | -60 | -1% | 153,400 |
| 2017/10/26 | 5,840 | 5,930 | 5,820 | 5,880 | +40 | +0.7% | 107,900 |
| 2017/10/25 | 5,800 | 5,900 | 5,710 | 5,840 | -90 | -1.5% | 179,600 |
| 2017/10/24 | 5,950 | 5,950 | 5,880 | 5,930 | -10 | -0.2% | 74,700 |
| 2017/10/23 | 5,870 | 5,990 | 5,850 | 5,940 | +100 | +1.7% | 157,700 |
| 2017/10/20 | 5,910 | 5,920 | 5,820 | 5,840 | -100 | -1.7% | 96,900 |
| 2017/10/19 | 6,030 | 6,050 | 5,920 | 5,940 | -110 | -1.8% | 129,900 |
| 2017/10/18 | 5,980 | 6,080 | 5,860 | 6,050 | +90 | +1.5% | 199,900 |
| 2017/10/17 | 5,830 | 6,000 | 5,790 | 5,960 | +60 | +1% | 397,000 |
| 2017/10/16 | 6,110 | 6,140 | 5,860 | 5,900 | -210 | -3.4% | 317,100 |
| 2017/10/13 | 6,390 | 6,390 | 6,010 | 6,110 | -580 | -8.7% | 596,900 |
| 2017/10/12 | 6,660 | 6,740 | 6,600 | 6,690 | +130 | +2% | 98,200 |
| 2017/10/11 | 6,550 | 6,610 | 6,500 | 6,560 | +50 | +0.8% | 131,700 |
| 2017/10/10 | 6,460 | 6,550 | 6,430 | 6,510 | +10 | +0.2% | 127,500 |
| 2017/10/06 | 6,830 | 6,850 | 6,470 | 6,500 | -350 | -5.1% | 217,500 |
| 2017/10/05 | 6,890 | 6,890 | 6,800 | 6,850 | -40 | -0.6% | 47,700 |
| 2017/10/04 | 7,000 | 7,020 | 6,870 | 6,890 | -80 | -1.1% | 54,000 |
| 2017/10/03 | 7,070 | 7,070 | 6,970 | 6,970 | -20 | -0.3% | 51,000 |
| 2017/10/02 | 7,090 | 7,090 | 6,960 | 6,990 | -40 | -0.6% | 42,800 |
| 2017/09/29 | 6,950 | 7,070 | 6,870 | 7,030 | +80 | +1.2% | 76,000 |
| 2017/09/28 | 7,000 | 7,000 | 6,870 | 6,950 | ±0 | ±0% | 41,800 |
| 2017/09/27 | 6,980 | 7,040 | 6,910 | 6,950 | -60 | -0.9% | 39,900 |
| 2017/09/26 | 6,980 | 7,080 | 6,950 | 7,010 | +30 | +0.4% | 60,700 |
| 2017/09/25 | 6,930 | 7,000 | 6,820 | 6,980 | +50 | +0.7% | 114,000 |
1851～
1900
件表示中 / 4629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 | 846,000円 | +11.5% | +39.3% | 1.11% | 27.41倍 | 6.98倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| セリア | 281,700円 | +2.8% | -9.4% | 2.48% | 20.78倍 | 1.96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 |
| ライフコーポ | 225,000円 | +4.1% | +1.1% | 2.89% | 10.81倍 | 1.41倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 310,600円 | +9.8% | +0.1% | 0.64% | 47.87倍 | 3.13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 |
| コロワイド | 189,400円 | +7.2% | +46.5% | 0.26% | 117.42倍 | 3.25倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
