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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 2017/12/19 | 5,890 | 5,990 | 5,890 | 5,900 | -70 | -1.2% | 88,100 |
| 2017/12/18 | 6,040 | 6,140 | 5,900 | 5,970 | -30 | -0.5% | 140,600 |
| 2017/12/15 | 5,860 | 6,010 | 5,850 | 6,000 | +90 | +1.5% | 116,500 |
| 2017/12/14 | 5,800 | 5,920 | 5,770 | 5,910 | +90 | +1.5% | 69,100 |
| 2017/12/13 | 5,870 | 5,950 | 5,810 | 5,820 | -40 | -0.7% | 79,600 |
| 2017/12/12 | 5,790 | 5,880 | 5,750 | 5,860 | +80 | +1.4% | 108,800 |
| 2017/12/11 | 5,650 | 5,790 | 5,640 | 5,780 | +90 | +1.6% | 80,200 |
| 2017/12/08 | 5,460 | 5,690 | 5,460 | 5,690 | +130 | +2.3% | 133,900 |
| 2017/12/07 | 5,580 | 5,630 | 5,480 | 5,560 | -50 | -0.9% | 145,900 |
| 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 |
1851～
1900
件表示中 / 4662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 | 808,000円 | +11.5% | +39.3% | 1.16% | 26.18倍 | 6.66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 |
| コロワイド | 196,400円 | +7.2% | +46.5% | 0.25% | 121.76倍 | 3.36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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,000円 | +20.8% | +77.5% | 1.62% | 161.23倍 | 0.96倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| サンエー | 291,400円 | +4.5% | +1.9% | 3.43% | 16.37倍 | 1.20倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 206,300円 | +0.8% | +17.4% | 1.45% | 32.50倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
