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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 5,740 | 5,760 | 5,670 | 5,670 | -70 | -1.2% | 27,800 |
| 2017/04/04 | 5,860 | 5,860 | 5,720 | 5,740 | -100 | -1.7% | 30,200 |
| 2017/04/03 | 5,810 | 5,880 | 5,810 | 5,840 | +30 | +0.5% | 18,600 |
| 2017/03/31 | 5,910 | 5,940 | 5,810 | 5,810 | -100 | -1.7% | 34,500 |
| 2017/03/30 | 5,950 | 6,000 | 5,890 | 5,910 | -40 | -0.7% | 19,900 |
| 2017/03/29 | 6,000 | 6,000 | 5,910 | 5,950 | -40 | -0.7% | 14,600 |
| 2017/03/28 | 5,890 | 5,990 | 5,860 | 5,990 | +150 | +2.6% | 41,000 |
| 2017/03/27 | 5,750 | 5,890 | 5,710 | 5,840 | -70 | -1.2% | 48,000 |
| 2017/03/24 | 5,900 | 5,930 | 5,870 | 5,910 | +10 | +0.2% | 16,200 |
| 2017/03/23 | 5,860 | 5,900 | 5,860 | 5,900 | -10 | -0.2% | 16,500 |
| 2017/03/22 | 5,890 | 5,960 | 5,890 | 5,910 | -100 | -1.7% | 17,800 |
| 2017/03/21 | 5,930 | 6,080 | 5,910 | 6,010 | +60 | +1% | 34,400 |
| 2017/03/17 | 5,900 | 5,950 | 5,880 | 5,950 | +20 | +0.3% | 29,200 |
| 2017/03/16 | 5,810 | 5,930 | 5,790 | 5,930 | +60 | +1% | 36,000 |
| 2017/03/15 | 5,900 | 5,900 | 5,840 | 5,870 | -50 | -0.8% | 20,400 |
| 2017/03/14 | 5,900 | 5,930 | 5,870 | 5,920 | +10 | +0.2% | 25,200 |
| 2017/03/13 | 5,970 | 5,990 | 5,890 | 5,910 | -100 | -1.7% | 22,900 |
| 2017/03/10 | 5,990 | 6,030 | 5,970 | 6,010 | +70 | +1.2% | 43,600 |
| 2017/03/09 | 5,880 | 5,940 | 5,840 | 5,940 | +80 | +1.4% | 13,800 |
| 2017/03/08 | 5,850 | 5,860 | 5,800 | 5,860 | ±0 | ±0% | 25,400 |
| 2017/03/07 | 5,960 | 5,960 | 5,860 | 5,860 | -110 | -1.8% | 21,300 |
| 2017/03/06 | 5,960 | 5,990 | 5,930 | 5,970 | -20 | -0.3% | 18,300 |
| 2017/03/03 | 6,010 | 6,040 | 5,980 | 5,990 | -50 | -0.8% | 15,700 |
| 2017/03/02 | 6,000 | 6,070 | 5,940 | 6,040 | +100 | +1.7% | 35,900 |
| 2017/03/01 | 5,970 | 6,000 | 5,910 | 5,940 | -60 | -1% | 25,500 |
| 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 |
2051～
2100
件表示中 / 4663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 | 196,600円 | +7.2% | +46.5% | 0.25% | 121.88倍 | 3.37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 | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40倍 | 0.95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 | 290,700円 | +4.5% | +1.9% | 3.44% | 16.34倍 | 1.19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 | 206,200円 | +0.8% | +17.4% | 1.45% | 32.48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
