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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 4,250 | 4,315 | 4,150 | 4,280 | +130 | +3.1% | 151,900 |
| 2016/07/15 | 4,060 | 4,150 | 3,940 | 4,150 | -120 | -2.8% | 481,500 |
| 2016/07/14 | 4,410 | 4,410 | 4,215 | 4,270 | -120 | -2.7% | 115,800 |
| 2016/07/13 | 4,465 | 4,465 | 4,345 | 4,390 | -95 | -2.1% | 102,800 |
| 2016/07/12 | 4,385 | 4,515 | 4,380 | 4,485 | +170 | +3.9% | 137,200 |
| 2016/07/11 | 4,145 | 4,330 | 4,145 | 4,315 | +240 | +5.9% | 125,800 |
| 2016/07/08 | 4,095 | 4,180 | 4,075 | 4,075 | -10 | -0.2% | 52,400 |
| 2016/07/07 | 4,030 | 4,100 | 4,015 | 4,085 | +70 | +1.7% | 39,000 |
| 2016/07/06 | 3,990 | 4,150 | 3,980 | 4,015 | -35 | -0.9% | 79,300 |
| 2016/07/05 | 4,070 | 4,080 | 4,000 | 4,050 | -25 | -0.6% | 35,300 |
| 2016/07/04 | 4,020 | 4,085 | 4,005 | 4,075 | +115 | +2.9% | 56,100 |
| 2016/07/01 | 4,005 | 4,040 | 3,945 | 3,960 | -45 | -1.1% | 48,900 |
| 2016/06/30 | 4,060 | 4,115 | 3,995 | 4,005 | -60 | -1.5% | 122,200 |
| 2016/06/29 | 4,000 | 4,095 | 3,935 | 4,065 | +105 | +2.7% | 71,500 |
| 2016/06/28 | 3,810 | 4,110 | 3,800 | 3,960 | +50 | +1.3% | 133,900 |
| 2016/06/27 | 3,660 | 3,930 | 3,625 | 3,910 | +355 | +10% | 191,000 |
| 2016/06/24 | 3,730 | 3,770 | 3,450 | 3,555 | -150 | -4% | 79,800 |
| 2016/06/23 | 3,635 | 3,725 | 3,605 | 3,705 | +130 | +3.6% | 69,500 |
| 2016/06/22 | 3,640 | 3,640 | 3,545 | 3,575 | -25 | -0.7% | 53,800 |
| 2016/06/21 | 3,615 | 3,645 | 3,580 | 3,600 | -65 | -1.8% | 64,200 |
| 2016/06/20 | 3,690 | 3,785 | 3,665 | 3,665 | -45 | -1.2% | 89,200 |
| 2016/06/17 | 3,690 | 3,750 | 3,630 | 3,710 | +75 | +2.1% | 81,400 |
| 2016/06/16 | 3,780 | 3,795 | 3,630 | 3,635 | -75 | -2% | 52,600 |
| 2016/06/15 | 3,540 | 3,725 | 3,540 | 3,710 | +175 | +5% | 65,200 |
| 2016/06/14 | 3,615 | 3,675 | 3,495 | 3,535 | -100 | -2.8% | 85,500 |
| 2016/06/13 | 3,855 | 3,860 | 3,630 | 3,635 | -230 | -6% | 85,900 |
| 2016/06/10 | 3,890 | 3,890 | 3,845 | 3,865 | -25 | -0.6% | 44,800 |
| 2016/06/09 | 3,845 | 3,905 | 3,820 | 3,890 | +75 | +2% | 43,300 |
| 2016/06/08 | 3,860 | 3,860 | 3,775 | 3,815 | -45 | -1.2% | 46,100 |
| 2016/06/07 | 3,675 | 3,885 | 3,655 | 3,860 | +225 | +6.2% | 93,500 |
| 2016/06/06 | 3,600 | 3,790 | 3,480 | 3,635 | -75 | -2% | 221,000 |
| 2016/06/03 | 3,700 | 3,720 | 3,670 | 3,710 | ±0 | ±0% | 39,000 |
| 2016/06/02 | 3,730 | 3,795 | 3,670 | 3,710 | -30 | -0.8% | 38,000 |
| 2016/06/01 | 3,780 | 3,850 | 3,720 | 3,740 | -75 | -2% | 55,900 |
| 2016/05/31 | 3,730 | 3,825 | 3,705 | 3,815 | +100 | +2.7% | 86,500 |
| 2016/05/30 | 3,575 | 3,730 | 3,575 | 3,715 | +120 | +3.3% | 45,500 |
| 2016/05/27 | 3,635 | 3,650 | 3,580 | 3,595 | -35 | -1% | 32,600 |
| 2016/05/26 | 3,615 | 3,680 | 3,610 | 3,630 | -5 | -0.1% | 27,500 |
| 2016/05/25 | 3,570 | 3,680 | 3,570 | 3,635 | +65 | +1.8% | 58,500 |
| 2016/05/24 | 3,575 | 3,610 | 3,555 | 3,570 | -5 | -0.1% | 39,600 |
| 2016/05/23 | 3,605 | 3,620 | 3,555 | 3,575 | -50 | -1.4% | 83,700 |
| 2016/05/20 | 3,625 | 3,690 | 3,575 | 3,625 | -10 | -0.3% | 111,000 |
| 2016/05/19 | 3,680 | 3,705 | 3,625 | 3,635 | -30 | -0.8% | 36,200 |
| 2016/05/18 | 3,690 | 3,725 | 3,645 | 3,665 | -25 | -0.7% | 32,400 |
| 2016/05/17 | 3,680 | 3,720 | 3,655 | 3,690 | +45 | +1.2% | 45,500 |
| 2016/05/16 | 3,765 | 3,805 | 3,640 | 3,645 | -120 | -3.2% | 75,000 |
| 2016/05/13 | 3,860 | 3,870 | 3,760 | 3,765 | -70 | -1.8% | 51,200 |
| 2016/05/12 | 3,935 | 3,935 | 3,815 | 3,835 | -135 | -3.4% | 63,800 |
| 2016/05/11 | 3,965 | 4,010 | 3,900 | 3,970 | +20 | +0.5% | 60,700 |
| 2016/05/10 | 3,905 | 3,985 | 3,895 | 3,950 | +50 | +1.3% | 95,300 |
2151～
2200
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
