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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 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 |
1901～
1950
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 | 807,000円 | +11.5% | +39.3% | 1.16% | 26.14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 | 206,400円 | +0.8% | +17.4% | 1.45% | 32.52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
