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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 6,700 | 6,700 | 6,570 | 6,570 | -110 | -1.6% | 56,900 |
| 2017/07/24 | 6,400 | 6,690 | 6,400 | 6,680 | +280 | +4.4% | 138,000 |
| 2017/07/21 | 6,270 | 6,420 | 6,160 | 6,400 | +130 | +2.1% | 123,700 |
| 2017/07/20 | 6,340 | 6,350 | 6,260 | 6,270 | -40 | -0.6% | 51,600 |
| 2017/07/19 | 6,450 | 6,480 | 6,280 | 6,310 | -140 | -2.2% | 115,300 |
| 2017/07/18 | 6,510 | 6,560 | 6,400 | 6,450 | +290 | +4.7% | 253,900 |
| 2017/07/14 | 6,040 | 6,210 | 6,000 | 6,160 | +160 | +2.7% | 74,500 |
| 2017/07/13 | 6,050 | 6,050 | 5,980 | 6,000 | ±0 | ±0% | 48,700 |
| 2017/07/12 | 6,000 | 6,050 | 5,970 | 6,000 | +10 | +0.2% | 50,600 |
| 2017/07/11 | 6,000 | 6,040 | 5,940 | 5,990 | -20 | -0.3% | 56,000 |
| 2017/07/10 | 6,060 | 6,080 | 5,990 | 6,010 | -40 | -0.7% | 53,100 |
| 2017/07/07 | 6,070 | 6,080 | 5,990 | 6,050 | -40 | -0.7% | 48,800 |
| 2017/07/06 | 6,160 | 6,220 | 6,090 | 6,090 | -30 | -0.5% | 52,500 |
| 2017/07/05 | 6,140 | 6,140 | 6,050 | 6,120 | +30 | +0.5% | 34,000 |
| 2017/07/04 | 6,190 | 6,200 | 6,070 | 6,090 | -70 | -1.1% | 45,400 |
| 2017/07/03 | 6,260 | 6,300 | 6,150 | 6,160 | -100 | -1.6% | 33,200 |
| 2017/06/30 | 6,240 | 6,260 | 6,120 | 6,260 | +40 | +0.6% | 39,300 |
| 2017/06/29 | 6,300 | 6,300 | 6,210 | 6,220 | -50 | -0.8% | 47,200 |
| 2017/06/28 | 6,300 | 6,300 | 6,220 | 6,270 | -40 | -0.6% | 42,300 |
| 2017/06/27 | 6,370 | 6,410 | 6,290 | 6,310 | ±0 | ±0% | 36,900 |
| 2017/06/26 | 6,300 | 6,310 | 6,270 | 6,310 | +50 | +0.8% | 21,600 |
| 2017/06/23 | 6,300 | 6,320 | 6,240 | 6,260 | -40 | -0.6% | 27,800 |
| 2017/06/22 | 6,370 | 6,370 | 6,230 | 6,300 | -30 | -0.5% | 24,200 |
| 2017/06/21 | 6,310 | 6,380 | 6,280 | 6,330 | +20 | +0.3% | 46,600 |
| 2017/06/20 | 6,290 | 6,330 | 6,260 | 6,310 | +40 | +0.6% | 31,900 |
| 2017/06/19 | 6,170 | 6,270 | 6,170 | 6,270 | +100 | +1.6% | 19,200 |
| 2017/06/16 | 6,280 | 6,280 | 6,160 | 6,170 | -40 | -0.6% | 28,900 |
| 2017/06/15 | 6,160 | 6,240 | 6,160 | 6,210 | +50 | +0.8% | 29,100 |
| 2017/06/14 | 6,200 | 6,270 | 6,140 | 6,160 | -30 | -0.5% | 35,700 |
| 2017/06/13 | 6,170 | 6,190 | 6,140 | 6,190 | +50 | +0.8% | 24,100 |
| 2017/06/12 | 6,220 | 6,220 | 6,080 | 6,140 | -100 | -1.6% | 46,000 |
| 2017/06/09 | 6,290 | 6,290 | 6,170 | 6,240 | -70 | -1.1% | 69,200 |
| 2017/06/08 | 6,520 | 6,520 | 6,260 | 6,310 | -200 | -3.1% | 113,600 |
| 2017/06/07 | 6,590 | 6,630 | 6,430 | 6,510 | -70 | -1.1% | 50,000 |
| 2017/06/06 | 6,680 | 6,680 | 6,540 | 6,580 | ±0 | ±0% | 78,600 |
| 2017/06/05 | 6,530 | 6,600 | 6,470 | 6,580 | +60 | +0.9% | 66,300 |
| 2017/06/02 | 6,560 | 6,580 | 6,490 | 6,520 | -30 | -0.5% | 56,600 |
| 2017/06/01 | 6,460 | 6,570 | 6,440 | 6,550 | +70 | +1.1% | 43,800 |
| 2017/05/31 | 6,470 | 6,520 | 6,440 | 6,480 | +30 | +0.5% | 28,400 |
| 2017/05/30 | 6,440 | 6,480 | 6,400 | 6,450 | +40 | +0.6% | 27,500 |
| 2017/05/29 | 6,330 | 6,430 | 6,320 | 6,410 | +80 | +1.3% | 35,200 |
| 2017/05/26 | 6,440 | 6,440 | 6,330 | 6,330 | -60 | -0.9% | 45,600 |
| 2017/05/25 | 6,440 | 6,440 | 6,320 | 6,390 | -50 | -0.8% | 33,300 |
| 2017/05/24 | 6,390 | 6,440 | 6,340 | 6,440 | +80 | +1.3% | 44,600 |
| 2017/05/23 | 6,310 | 6,410 | 6,310 | 6,360 | +80 | +1.3% | 46,000 |
| 2017/05/22 | 6,290 | 6,310 | 6,240 | 6,280 | +60 | +1% | 38,400 |
| 2017/05/19 | 6,250 | 6,270 | 6,180 | 6,220 | -50 | -0.8% | 25,100 |
| 2017/05/18 | 6,260 | 6,310 | 6,250 | 6,270 | -90 | -1.4% | 45,800 |
| 2017/05/17 | 6,330 | 6,390 | 6,290 | 6,360 | -20 | -0.3% | 39,300 |
| 2017/05/16 | 6,410 | 6,440 | 6,330 | 6,380 | -30 | -0.5% | 39,800 |
1901～
1950
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
