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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 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 |
| 2017/09/22 | 6,710 | 6,970 | 6,670 | 6,930 | +180 | +2.7% | 104,100 |
| 2017/09/21 | 6,630 | 6,770 | 6,610 | 6,750 | +60 | +0.9% | 58,100 |
| 2017/09/20 | 6,600 | 6,690 | 6,530 | 6,690 | +20 | +0.3% | 64,100 |
| 2017/09/19 | 6,640 | 6,690 | 6,570 | 6,670 | +70 | +1.1% | 44,800 |
| 2017/09/15 | 6,600 | 6,600 | 6,520 | 6,600 | -30 | -0.5% | 49,000 |
| 2017/09/14 | 6,640 | 6,690 | 6,620 | 6,630 | -30 | -0.5% | 24,500 |
| 2017/09/13 | 6,620 | 6,690 | 6,610 | 6,660 | +20 | +0.3% | 32,700 |
| 2017/09/12 | 6,660 | 6,670 | 6,610 | 6,640 | ±0 | ±0% | 23,900 |
| 2017/09/11 | 6,600 | 6,670 | 6,600 | 6,640 | +40 | +0.6% | 24,500 |
| 2017/09/08 | 6,640 | 6,680 | 6,590 | 6,600 | -10 | -0.2% | 50,400 |
| 2017/09/07 | 6,600 | 6,730 | 6,540 | 6,610 | -70 | -1% | 67,100 |
| 2017/09/06 | 6,470 | 6,680 | 6,420 | 6,680 | +110 | +1.7% | 57,600 |
| 2017/09/05 | 6,580 | 6,650 | 6,540 | 6,570 | -70 | -1.1% | 42,700 |
| 2017/09/04 | 6,700 | 6,700 | 6,560 | 6,640 | -40 | -0.6% | 45,800 |
| 2017/09/01 | 6,550 | 6,750 | 6,550 | 6,680 | +230 | +3.6% | 116,600 |
| 2017/08/31 | 6,380 | 6,490 | 6,340 | 6,450 | +100 | +1.6% | 43,800 |
| 2017/08/30 | 6,350 | 6,440 | 6,330 | 6,350 | +40 | +0.6% | 77,200 |
| 2017/08/29 | 6,230 | 6,320 | 6,180 | 6,310 | +90 | +1.4% | 161,300 |
| 2017/08/28 | 6,170 | 6,230 | 6,170 | 6,220 | +20 | +0.3% | 204,300 |
| 2017/08/25 | 6,220 | 6,260 | 6,150 | 6,200 | -30 | -0.5% | 58,000 |
| 2017/08/24 | 6,260 | 6,290 | 6,220 | 6,230 | -20 | -0.3% | 59,000 |
| 2017/08/23 | 6,310 | 6,310 | 6,220 | 6,250 | -10 | -0.2% | 67,500 |
| 2017/08/22 | 6,390 | 6,390 | 6,230 | 6,260 | -70 | -1.1% | 66,500 |
| 2017/08/21 | 6,330 | 6,400 | 6,320 | 6,330 | +20 | +0.3% | 64,500 |
| 2017/08/18 | 6,400 | 6,400 | 6,310 | 6,310 | -110 | -1.7% | 55,600 |
| 2017/08/17 | 6,470 | 6,480 | 6,400 | 6,420 | -40 | -0.6% | 44,400 |
| 2017/08/16 | 6,530 | 6,530 | 6,430 | 6,460 | -40 | -0.6% | 51,800 |
| 2017/08/15 | 6,480 | 6,560 | 6,420 | 6,500 | +50 | +0.8% | 71,200 |
| 2017/08/14 | 6,520 | 6,540 | 6,440 | 6,450 | -100 | -1.5% | 50,000 |
| 2017/08/10 | 6,470 | 6,570 | 6,470 | 6,550 | +70 | +1.1% | 54,000 |
| 2017/08/09 | 6,570 | 6,570 | 6,450 | 6,480 | -100 | -1.5% | 80,000 |
| 2017/08/08 | 6,660 | 6,670 | 6,550 | 6,580 | -80 | -1.2% | 45,700 |
| 2017/08/07 | 6,770 | 6,770 | 6,650 | 6,660 | -100 | -1.5% | 54,100 |
| 2017/08/04 | 6,720 | 6,770 | 6,700 | 6,760 | +30 | +0.4% | 41,500 |
| 2017/08/03 | 6,780 | 6,800 | 6,680 | 6,730 | -50 | -0.7% | 42,500 |
| 2017/08/02 | 6,850 | 6,850 | 6,760 | 6,780 | +70 | +1% | 46,300 |
| 2017/08/01 | 6,720 | 6,760 | 6,650 | 6,710 | -10 | -0.1% | 57,000 |
| 2017/07/31 | 6,790 | 6,790 | 6,680 | 6,720 | -60 | -0.9% | 68,000 |
| 2017/07/28 | 6,730 | 6,790 | 6,710 | 6,780 | +50 | +0.7% | 56,300 |
| 2017/07/27 | 6,660 | 6,790 | 6,660 | 6,730 | +110 | +1.7% | 75,900 |
| 2017/07/26 | 6,640 | 6,640 | 6,580 | 6,620 | +50 | +0.8% | 33,400 |
1851～
1900
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
