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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/09 | 3,910 | 3,950 | 3,800 | 3,900 | -165 | -4.1% | 199,600 |
| 2016/05/06 | 4,010 | 4,080 | 3,990 | 4,065 | +75 | +1.9% | 120,800 |
| 2016/05/02 | 3,960 | 4,020 | 3,915 | 3,990 | -95 | -2.3% | 62,400 |
| 2016/04/28 | 4,115 | 4,140 | 4,060 | 4,085 | -20 | -0.5% | 92,400 |
| 2016/04/27 | 4,020 | 4,120 | 4,000 | 4,105 | +90 | +2.2% | 117,300 |
| 2016/04/26 | 3,950 | 4,020 | 3,945 | 4,015 | +20 | +0.5% | 119,400 |
| 2016/04/25 | 4,000 | 4,045 | 3,960 | 3,995 | +30 | +0.8% | 130,900 |
| 2016/04/22 | 3,950 | 3,985 | 3,925 | 3,965 | +35 | +0.9% | 149,900 |
| 2016/04/21 | 3,900 | 3,940 | 3,880 | 3,930 | +80 | +2.1% | 96,500 |
2201～
2250
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
