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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,700 | 4,795 | 4,620 | 4,765 | -5 | -0.1% | 112,800 |
| 2016/02/05 | 4,950 | 4,985 | 4,700 | 4,770 | -290 | -5.7% | 131,600 |
| 2016/02/04 | 5,210 | 5,230 | 5,030 | 5,060 | -180 | -3.4% | 74,200 |
| 2016/02/03 | 5,280 | 5,360 | 5,160 | 5,240 | -140 | -2.6% | 70,100 |
| 2016/02/02 | 5,240 | 5,470 | 5,230 | 5,380 | +110 | +2.1% | 134,200 |
| 2016/02/01 | 5,200 | 5,330 | 5,160 | 5,270 | +140 | +2.7% | 87,600 |
| 2016/01/29 | 4,995 | 5,220 | 4,955 | 5,130 | +130 | +2.6% | 167,100 |
| 2016/01/28 | 4,890 | 5,060 | 4,880 | 5,000 | +105 | +2.1% | 86,300 |
| 2016/01/27 | 5,030 | 5,120 | 4,805 | 4,895 | -65 | -1.3% | 94,500 |
| 2016/01/26 | 4,960 | 5,190 | 4,915 | 4,960 | -15 | -0.3% | 157,600 |
| 2016/01/25 | 4,900 | 4,995 | 4,815 | 4,975 | +130 | +2.7% | 109,100 |
| 2016/01/22 | 4,695 | 4,865 | 4,635 | 4,845 | +290 | +6.4% | 121,600 |
| 2016/01/21 | 4,615 | 4,680 | 4,510 | 4,555 | -130 | -2.8% | 165,500 |
| 2016/01/20 | 4,710 | 4,800 | 4,615 | 4,685 | +20 | +0.4% | 230,900 |
| 2016/01/19 | 4,430 | 4,730 | 4,430 | 4,665 | +275 | +6.3% | 259,500 |
| 2016/01/18 | 4,280 | 4,465 | 4,280 | 4,390 | +35 | +0.8% | 124,700 |
| 2016/01/15 | 4,260 | 4,470 | 4,235 | 4,355 | +220 | +5.3% | 303,500 |
| 2016/01/14 | 4,135 | 4,155 | 4,020 | 4,135 | -350 | -7.8% | 415,900 |
| 2016/01/13 | 4,440 | 4,535 | 4,410 | 4,485 | +135 | +3.1% | 236,200 |
| 2016/01/12 | 4,400 | 4,455 | 4,335 | 4,350 | -20 | -0.5% | 140,800 |
| 2016/01/08 | 4,305 | 4,415 | 4,260 | 4,370 | +10 | +0.2% | 154,500 |
| 2016/01/07 | 4,495 | 4,550 | 4,325 | 4,360 | -155 | -3.4% | 164,500 |
| 2016/01/06 | 4,700 | 4,700 | 4,455 | 4,515 | +120 | +2.7% | 287,600 |
| 2016/01/05 | 4,355 | 4,440 | 4,300 | 4,395 | -5 | -0.1% | 83,100 |
| 2016/01/04 | 4,480 | 4,515 | 4,380 | 4,400 | -80 | -1.8% | 107,900 |
| 2015/12/30 | 4,480 | 4,515 | 4,435 | 4,480 | ±0 | ±0% | 88,100 |
| 2015/12/29 | 4,465 | 4,550 | 4,425 | 4,480 | +80 | +1.8% | 75,400 |
| 2015/12/28 | 4,470 | 4,480 | 4,320 | 4,400 | +5 | +0.1% | 80,500 |
| 2015/12/25 | 4,340 | 4,450 | 4,340 | 4,395 | +75 | +1.7% | 59,700 |
| 2015/12/24 | 4,430 | 4,490 | 4,310 | 4,320 | -80 | -1.8% | 85,500 |
| 2015/12/22 | 4,335 | 4,430 | 4,305 | 4,400 | +115 | +2.7% | 100,800 |
| 2015/12/21 | 4,340 | 4,390 | 4,185 | 4,285 | -115 | -2.6% | 87,500 |
| 2015/12/18 | 4,485 | 4,510 | 4,390 | 4,400 | -10 | -0.2% | 100,900 |
| 2015/12/17 | 4,440 | 4,520 | 4,385 | 4,410 | +40 | +0.9% | 119,100 |
| 2015/12/16 | 4,425 | 4,445 | 4,335 | 4,370 | +60 | +1.4% | 75,500 |
| 2015/12/15 | 4,410 | 4,470 | 4,290 | 4,310 | -120 | -2.7% | 86,600 |
| 2015/12/14 | 4,415 | 4,475 | 4,405 | 4,430 | +5 | +0.1% | 83,400 |
| 2015/12/11 | 4,335 | 4,505 | 4,335 | 4,425 | +30 | +0.7% | 138,700 |
| 2015/12/10 | 4,490 | 4,545 | 4,380 | 4,395 | -105 | -2.3% | 215,000 |
| 2015/12/09 | 4,825 | 4,870 | 4,465 | 4,500 | -325 | -6.7% | 305,000 |
| 2015/12/08 | 4,750 | 4,870 | 4,750 | 4,825 | +40 | +0.8% | 148,300 |
| 2015/12/07 | 5,120 | 5,190 | 4,700 | 4,785 | -435 | -8.3% | 546,400 |
| 2015/12/04 | 5,160 | 5,230 | 5,120 | 5,220 | ±0 | ±0% | 81,400 |
| 2015/12/03 | 5,230 | 5,270 | 5,210 | 5,220 | -30 | -0.6% | 56,600 |
| 2015/12/02 | 5,200 | 5,280 | 5,180 | 5,250 | ±0 | ±0% | 94,300 |
| 2015/12/01 | 5,310 | 5,310 | 5,050 | 5,250 | -110 | -2.1% | 172,100 |
| 2015/11/30 | 5,450 | 5,450 | 5,290 | 5,360 | -80 | -1.5% | 109,600 |
| 2015/11/27 | 5,440 | 5,470 | 5,360 | 5,440 | +40 | +0.7% | 39,900 |
| 2015/11/26 | 5,400 | 5,420 | 5,340 | 5,400 | +70 | +1.3% | 44,900 |
| 2015/11/25 | 5,400 | 5,400 | 5,290 | 5,330 | -30 | -0.6% | 52,800 |
2301～
2350
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
