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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 5,960 | 6,120 | 5,960 | 6,000 | +50 | +0.8% | 56,400 |
| 2017/02/27 | 5,890 | 5,960 | 5,850 | 5,950 | +50 | +0.8% | 61,900 |
| 2017/02/24 | 5,880 | 5,970 | 5,860 | 5,900 | -40 | -0.7% | 26,700 |
| 2017/02/23 | 5,900 | 5,950 | 5,900 | 5,940 | +10 | +0.2% | 14,200 |
| 2017/02/22 | 5,890 | 5,960 | 5,830 | 5,930 | +40 | +0.7% | 29,300 |
| 2017/02/21 | 5,970 | 5,970 | 5,870 | 5,890 | -80 | -1.3% | 25,500 |
| 2017/02/20 | 5,930 | 5,990 | 5,890 | 5,970 | +70 | +1.2% | 33,000 |
| 2017/02/17 | 6,030 | 6,030 | 5,880 | 5,900 | -130 | -2.2% | 40,600 |
| 2017/02/16 | 6,150 | 6,180 | 6,020 | 6,030 | -100 | -1.6% | 57,800 |
| 2017/02/15 | 6,050 | 6,170 | 6,050 | 6,130 | +140 | +2.3% | 59,200 |
| 2017/02/14 | 6,010 | 6,050 | 5,990 | 5,990 | +10 | +0.2% | 41,900 |
| 2017/02/13 | 5,970 | 6,010 | 5,950 | 5,980 | -20 | -0.3% | 25,200 |
| 2017/02/10 | 6,000 | 6,040 | 5,960 | 6,000 | +30 | +0.5% | 47,700 |
| 2017/02/09 | 5,910 | 6,020 | 5,900 | 5,970 | +60 | +1% | 26,000 |
| 2017/02/08 | 5,860 | 5,940 | 5,810 | 5,910 | +40 | +0.7% | 23,200 |
| 2017/02/07 | 5,960 | 5,960 | 5,860 | 5,870 | -40 | -0.7% | 22,700 |
| 2017/02/06 | 5,940 | 6,080 | 5,830 | 5,910 | +40 | +0.7% | 72,900 |
| 2017/02/03 | 5,790 | 5,890 | 5,790 | 5,870 | +80 | +1.4% | 29,200 |
| 2017/02/02 | 5,900 | 5,900 | 5,770 | 5,790 | -110 | -1.9% | 36,600 |
| 2017/02/01 | 5,760 | 5,920 | 5,710 | 5,900 | +170 | +3% | 70,600 |
| 2017/01/31 | 5,620 | 5,880 | 5,620 | 5,730 | +90 | +1.6% | 83,900 |
| 2017/01/30 | 5,710 | 5,750 | 5,620 | 5,640 | -50 | -0.9% | 37,900 |
| 2017/01/27 | 5,670 | 5,730 | 5,650 | 5,690 | +20 | +0.4% | 54,500 |
| 2017/01/26 | 5,690 | 5,690 | 5,620 | 5,670 | +20 | +0.4% | 39,800 |
| 2017/01/25 | 5,640 | 5,700 | 5,600 | 5,650 | +40 | +0.7% | 33,100 |
| 2017/01/24 | 5,630 | 5,680 | 5,590 | 5,610 | -60 | -1.1% | 38,900 |
| 2017/01/23 | 5,740 | 5,750 | 5,660 | 5,670 | -10 | -0.2% | 47,100 |
| 2017/01/20 | 5,700 | 5,700 | 5,640 | 5,680 | +10 | +0.2% | 52,800 |
| 2017/01/19 | 5,800 | 5,800 | 5,640 | 5,670 | -30 | -0.5% | 66,100 |
| 2017/01/18 | 5,770 | 5,810 | 5,650 | 5,700 | -100 | -1.7% | 58,600 |
| 2017/01/17 | 5,800 | 5,850 | 5,750 | 5,800 | -80 | -1.4% | 60,500 |
| 2017/01/16 | 5,700 | 5,940 | 5,660 | 5,880 | +180 | +3.2% | 115,400 |
| 2017/01/13 | 5,790 | 5,940 | 5,630 | 5,700 | -40 | -0.7% | 215,100 |
| 2017/01/12 | 5,840 | 5,850 | 5,680 | 5,740 | -120 | -2% | 100,100 |
| 2017/01/11 | 5,840 | 5,960 | 5,820 | 5,860 | +70 | +1.2% | 86,000 |
| 2017/01/10 | 5,720 | 5,830 | 5,680 | 5,790 | +110 | +1.9% | 101,500 |
| 2017/01/06 | 5,500 | 5,710 | 5,460 | 5,680 | +240 | +4.4% | 136,800 |
| 2017/01/05 | 5,450 | 5,470 | 5,400 | 5,440 | -20 | -0.4% | 73,600 |
| 2017/01/04 | 5,490 | 5,490 | 5,440 | 5,460 | +70 | +1.3% | 60,100 |
| 2016/12/30 | 5,390 | 5,440 | 5,250 | 5,390 | +100 | +1.9% | 98,100 |
| 2016/12/29 | 5,250 | 5,310 | 5,250 | 5,290 | -10 | -0.2% | 36,100 |
| 2016/12/28 | 5,440 | 5,440 | 5,290 | 5,300 | -170 | -3.1% | 55,600 |
| 2016/12/27 | 5,220 | 5,470 | 5,220 | 5,470 | +250 | +4.8% | 68,000 |
| 2016/12/26 | 5,250 | 5,260 | 5,210 | 5,220 | -20 | -0.4% | 24,200 |
| 2016/12/22 | 5,150 | 5,240 | 5,120 | 5,240 | +100 | +1.9% | 45,600 |
| 2016/12/21 | 5,210 | 5,210 | 5,070 | 5,140 | -120 | -2.3% | 54,200 |
| 2016/12/20 | 5,120 | 5,270 | 5,080 | 5,260 | +140 | +2.7% | 54,800 |
| 2016/12/19 | 5,070 | 5,130 | 5,050 | 5,120 | +30 | +0.6% | 40,000 |
| 2016/12/16 | 5,090 | 5,120 | 5,050 | 5,090 | +90 | +1.8% | 63,300 |
| 2016/12/15 | 4,985 | 5,010 | 4,955 | 5,000 | +40 | +0.8% | 37,500 |
2001～
2050
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
