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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,315 | 4,385 | 4,205 | 4,225 | -20 | -0.5% | 35,900 |
| 2016/09/14 | 4,250 | 4,325 | 4,210 | 4,245 | -40 | -0.9% | 28,100 |
| 2016/09/13 | 4,360 | 4,380 | 4,255 | 4,285 | -80 | -1.8% | 43,400 |
| 2016/09/12 | 4,315 | 4,410 | 4,295 | 4,365 | -15 | -0.3% | 24,100 |
| 2016/09/09 | 4,450 | 4,450 | 4,375 | 4,380 | -85 | -1.9% | 28,100 |
| 2016/09/08 | 4,530 | 4,530 | 4,425 | 4,465 | -65 | -1.4% | 17,500 |
| 2016/09/07 | 4,470 | 4,540 | 4,470 | 4,530 | +20 | +0.4% | 17,000 |
| 2016/09/06 | 4,500 | 4,525 | 4,480 | 4,510 | ±0 | ±0% | 21,800 |
| 2016/09/05 | 4,630 | 4,635 | 4,500 | 4,510 | -160 | -3.4% | 31,800 |
| 2016/09/02 | 4,675 | 4,695 | 4,645 | 4,670 | -25 | -0.5% | 16,000 |
| 2016/09/01 | 4,745 | 4,745 | 4,655 | 4,695 | -55 | -1.2% | 19,600 |
| 2016/08/31 | 4,680 | 4,755 | 4,640 | 4,750 | +70 | +1.5% | 49,100 |
| 2016/08/30 | 4,655 | 4,705 | 4,635 | 4,680 | +45 | +1% | 36,200 |
| 2016/08/29 | 4,565 | 4,650 | 4,545 | 4,635 | -70 | -1.5% | 26,300 |
| 2016/08/26 | 4,710 | 4,730 | 4,645 | 4,705 | -15 | -0.3% | 35,600 |
| 2016/08/25 | 4,570 | 4,745 | 4,570 | 4,720 | +175 | +3.9% | 48,700 |
| 2016/08/24 | 4,580 | 4,585 | 4,530 | 4,545 | -15 | -0.3% | 17,900 |
| 2016/08/23 | 4,430 | 4,585 | 4,400 | 4,560 | +100 | +2.2% | 25,500 |
| 2016/08/22 | 4,600 | 4,680 | 4,450 | 4,460 | -170 | -3.7% | 41,700 |
| 2016/08/19 | 4,490 | 4,650 | 4,470 | 4,630 | +140 | +3.1% | 43,000 |
| 2016/08/18 | 4,415 | 4,520 | 4,375 | 4,490 | +30 | +0.7% | 50,700 |
| 2016/08/17 | 4,605 | 4,625 | 4,415 | 4,460 | -200 | -4.3% | 75,700 |
| 2016/08/16 | 4,700 | 4,710 | 4,625 | 4,660 | -20 | -0.4% | 49,200 |
| 2016/08/15 | 4,575 | 4,690 | 4,570 | 4,680 | +160 | +3.5% | 53,300 |
| 2016/08/12 | 4,525 | 4,550 | 4,480 | 4,520 | -5 | -0.1% | 23,500 |
| 2016/08/10 | 4,490 | 4,580 | 4,475 | 4,525 | +70 | +1.6% | 40,800 |
| 2016/08/09 | 4,350 | 4,465 | 4,345 | 4,455 | +85 | +1.9% | 30,400 |
| 2016/08/08 | 4,290 | 4,370 | 4,250 | 4,370 | +150 | +3.6% | 40,600 |
| 2016/08/05 | 4,265 | 4,275 | 4,190 | 4,220 | -45 | -1.1% | 31,900 |
| 2016/08/04 | 4,325 | 4,345 | 4,255 | 4,265 | -50 | -1.2% | 40,800 |
| 2016/08/03 | 4,345 | 4,415 | 4,280 | 4,315 | -55 | -1.3% | 80,600 |
| 2016/08/02 | 4,355 | 4,450 | 4,335 | 4,370 | -30 | -0.7% | 41,900 |
| 2016/08/01 | 4,215 | 4,490 | 4,205 | 4,400 | +125 | +2.9% | 132,100 |
| 2016/07/29 | 4,150 | 4,280 | 4,130 | 4,275 | +175 | +4.3% | 38,500 |
| 2016/07/28 | 4,110 | 4,200 | 4,080 | 4,100 | -30 | -0.7% | 60,700 |
| 2016/07/27 | 4,120 | 4,175 | 4,070 | 4,130 | +10 | +0.2% | 62,500 |
| 2016/07/26 | 4,110 | 4,185 | 4,100 | 4,120 | -40 | -1% | 82,200 |
| 2016/07/25 | 4,320 | 4,330 | 4,125 | 4,160 | -105 | -2.5% | 108,000 |
| 2016/07/22 | 4,205 | 4,280 | 4,185 | 4,265 | +50 | +1.2% | 80,600 |
| 2016/07/21 | 4,275 | 4,325 | 4,190 | 4,215 | -185 | -4.2% | 118,500 |
| 2016/07/20 | 4,210 | 4,450 | 4,210 | 4,400 | +120 | +2.8% | 123,900 |
| 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 |
2151～
2200
件表示中 / 4629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 | 846,000円 | +11.5% | +39.3% | 1.11% | 27.41倍 | 6.98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 |
| セリア | 281,700円 | +2.8% | -9.4% | 2.48% | 20.78倍 | 1.96倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ライフコーポ | 225,000円 | +4.1% | +1.1% | 2.89% | 10.81倍 | 1.41倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 310,600円 | +9.8% | +0.1% | 0.64% | 47.87倍 | 3.13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 |
| コロワイド | 189,400円 | +7.2% | +46.5% | 0.26% | 117.42倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
