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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 6,760 | 6,880 | 6,480 | 6,720 | -140 | -2% | 457,500 |
| 2025/01/10 | 6,800 | 6,910 | 6,740 | 6,860 | +20 | +0.3% | 224,900 |
| 2025/01/09 | 6,860 | 6,880 | 6,730 | 6,840 | -30 | -0.4% | 211,700 |
| 2025/01/08 | 6,700 | 6,890 | 6,610 | 6,870 | +490 | +7.7% | 406,100 |
| 2025/01/07 | 6,400 | 6,500 | 6,370 | 6,380 | +20 | +0.3% | 111,700 |
| 2025/01/06 | 6,500 | 6,620 | 6,360 | 6,360 | -80 | -1.2% | 209,900 |
| 2024/12/30 | 6,470 | 6,490 | 6,380 | 6,440 | -30 | -0.5% | 118,100 |
| 2024/12/27 | 6,500 | 6,500 | 6,380 | 6,470 | +10 | +0.2% | 102,800 |
| 2024/12/26 | 6,540 | 6,540 | 6,440 | 6,460 | -70 | -1.1% | 91,500 |
| 2024/12/25 | 6,530 | 6,570 | 6,430 | 6,530 | +30 | +0.5% | 132,600 |
| 2024/12/24 | 6,600 | 6,600 | 6,440 | 6,500 | -150 | -2.3% | 161,000 |
| 2024/12/23 | 6,690 | 6,750 | 6,600 | 6,650 | +30 | +0.5% | 112,300 |
| 2024/12/20 | 6,340 | 6,710 | 6,300 | 6,620 | +270 | +4.3% | 266,600 |
| 2024/12/19 | 6,310 | 6,390 | 6,290 | 6,350 | +20 | +0.3% | 108,500 |
| 2024/12/18 | 6,180 | 6,400 | 6,130 | 6,330 | +180 | +2.9% | 139,800 |
| 2024/12/17 | 6,290 | 6,330 | 6,150 | 6,150 | -130 | -2.1% | 117,200 |
| 2024/12/16 | 6,290 | 6,330 | 6,210 | 6,280 | -20 | -0.3% | 98,900 |
| 2024/12/13 | 6,400 | 6,420 | 6,300 | 6,300 | -130 | -2% | 82,800 |
| 2024/12/12 | 6,400 | 6,520 | 6,390 | 6,430 | +70 | +1.1% | 121,600 |
| 2024/12/11 | 6,280 | 6,390 | 6,280 | 6,360 | +80 | +1.3% | 80,900 |
| 2024/12/10 | 6,290 | 6,320 | 6,190 | 6,280 | -60 | -0.9% | 112,000 |
| 2024/12/09 | 6,340 | 6,450 | 6,190 | 6,340 | ±0 | ±0% | 145,400 |
| 2024/12/06 | 6,480 | 6,600 | 6,290 | 6,340 | +130 | +2.1% | 279,500 |
| 2024/12/05 | 6,140 | 6,260 | 6,140 | 6,210 | +70 | +1.1% | 99,700 |
| 2024/12/04 | 6,220 | 6,270 | 6,140 | 6,140 | -60 | -1% | 92,100 |
| 2024/12/03 | 6,030 | 6,240 | 6,030 | 6,200 | +190 | +3.2% | 113,600 |
| 2024/12/02 | 6,060 | 6,110 | 5,940 | 6,010 | -90 | -1.5% | 132,000 |
| 2024/11/29 | 6,210 | 6,220 | 6,060 | 6,100 | -50 | -0.8% | 106,800 |
| 2024/11/28 | 6,150 | 6,210 | 6,110 | 6,150 | -100 | -1.6% | 105,300 |
| 2024/11/27 | 6,310 | 6,310 | 6,140 | 6,250 | -60 | -1% | 71,000 |
| 2024/11/26 | 6,320 | 6,430 | 6,210 | 6,310 | -10 | -0.2% | 102,900 |
| 2024/11/25 | 6,350 | 6,410 | 6,320 | 6,320 | -30 | -0.5% | 80,800 |
| 2024/11/22 | 6,330 | 6,380 | 6,240 | 6,350 | -20 | -0.3% | 82,100 |
| 2024/11/21 | 6,360 | 6,400 | 6,320 | 6,370 | -20 | -0.3% | 50,900 |
| 2024/11/20 | 6,510 | 6,530 | 6,350 | 6,390 | -110 | -1.7% | 106,100 |
| 2024/11/19 | 6,490 | 6,610 | 6,490 | 6,500 | +90 | +1.4% | 139,300 |
| 2024/11/18 | 6,460 | 6,540 | 6,390 | 6,410 | ±0 | ±0% | 89,000 |
| 2024/11/15 | 6,410 | 6,520 | 6,380 | 6,410 | ±0 | ±0% | 99,300 |
| 2024/11/14 | 6,450 | 6,490 | 6,400 | 6,410 | -70 | -1.1% | 86,900 |
| 2024/11/13 | 6,380 | 6,500 | 6,310 | 6,480 | +130 | +2% | 117,100 |
| 2024/11/12 | 6,440 | 6,500 | 6,340 | 6,350 | -100 | -1.6% | 94,800 |
| 2024/11/11 | 6,500 | 6,520 | 6,390 | 6,450 | +20 | +0.3% | 90,000 |
| 2024/11/08 | 6,280 | 6,520 | 6,240 | 6,430 | +240 | +3.9% | 191,100 |
| 2024/11/07 | 6,200 | 6,260 | 6,010 | 6,190 | -70 | -1.1% | 213,900 |
| 2024/11/06 | 6,420 | 6,440 | 6,250 | 6,260 | -160 | -2.5% | 233,900 |
| 2024/11/05 | 6,300 | 6,470 | 6,300 | 6,420 | +80 | +1.3% | 151,100 |
| 2024/11/01 | 6,290 | 6,390 | 6,270 | 6,340 | +110 | +1.8% | 223,500 |
| 2024/10/31 | 6,150 | 6,320 | 6,100 | 6,230 | +100 | +1.6% | 235,200 |
| 2024/10/30 | 6,130 | 6,170 | 6,060 | 6,130 | ±0 | ±0% | 135,600 |
| 2024/10/29 | 6,110 | 6,160 | 5,980 | 6,130 | +20 | +0.3% | 152,700 |
151～
200
件表示中 / 4661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 | 820,000円 | +11.5% | +39.3% | 1.15% | 26.56倍 | 6.76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 | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 | 100,500円 | +20.8% | +77.5% | 1.59% | 163.68倍 | 0.97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 | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21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 | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69倍 | 0.83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
