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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 5,170 | 5,210 | 5,100 | 5,130 | -100 | -1.9% | 131,700 |
| 2015/09/04 | 5,440 | 5,440 | 5,160 | 5,230 | -170 | -3.1% | 122,000 |
| 2015/09/03 | 5,500 | 5,550 | 5,370 | 5,400 | -20 | -0.4% | 90,300 |
| 2015/09/02 | 5,260 | 5,540 | 5,260 | 5,420 | -40 | -0.7% | 101,700 |
| 2015/09/01 | 5,600 | 5,630 | 5,420 | 5,460 | -200 | -3.5% | 106,000 |
| 2015/08/31 | 5,640 | 5,690 | 5,580 | 5,660 | +20 | +0.4% | 54,500 |
| 2015/08/28 | 5,660 | 5,660 | 5,530 | 5,640 | +130 | +2.4% | 68,500 |
| 2015/08/27 | 5,600 | 5,640 | 5,450 | 5,510 | +160 | +3% | 148,000 |
| 2015/08/26 | 5,290 | 5,440 | 5,230 | 5,350 | +130 | +2.5% | 185,100 |
| 2015/08/25 | 5,280 | 5,560 | 5,060 | 5,220 | -260 | -4.7% | 273,500 |
| 2015/08/24 | 5,780 | 5,840 | 5,380 | 5,480 | -500 | -8.4% | 303,700 |
| 2015/08/21 | 6,020 | 6,070 | 5,920 | 5,980 | -180 | -2.9% | 166,700 |
| 2015/08/20 | 6,140 | 6,250 | 6,050 | 6,160 | -10 | -0.2% | 67,300 |
| 2015/08/19 | 6,210 | 6,240 | 6,160 | 6,170 | -100 | -1.6% | 52,700 |
| 2015/08/18 | 6,350 | 6,370 | 6,260 | 6,270 | -90 | -1.4% | 61,200 |
| 2015/08/17 | 6,300 | 6,370 | 6,300 | 6,360 | +60 | +1% | 48,400 |
| 2015/08/14 | 6,100 | 6,330 | 6,090 | 6,300 | +190 | +3.1% | 102,000 |
| 2015/08/13 | 6,110 | 6,130 | 5,990 | 6,110 | -60 | -1% | 115,900 |
| 2015/08/12 | 6,210 | 6,260 | 6,140 | 6,170 | -140 | -2.2% | 86,200 |
| 2015/08/11 | 6,240 | 6,320 | 6,200 | 6,310 | +70 | +1.1% | 71,000 |
| 2015/08/10 | 6,180 | 6,250 | 6,110 | 6,240 | +10 | +0.2% | 66,000 |
| 2015/08/07 | 6,120 | 6,260 | 6,060 | 6,230 | +10 | +0.2% | 104,600 |
| 2015/08/06 | 6,400 | 6,400 | 6,190 | 6,220 | -60 | -1% | 108,600 |
| 2015/08/05 | 6,460 | 6,460 | 6,220 | 6,280 | -90 | -1.4% | 139,400 |
| 2015/08/04 | 6,300 | 6,400 | 6,220 | 6,370 | +130 | +2.1% | 143,700 |
| 2015/08/03 | 6,100 | 6,310 | 6,060 | 6,240 | +200 | +3.3% | 145,200 |
| 2015/07/31 | 6,000 | 6,070 | 5,910 | 6,040 | +70 | +1.2% | 131,800 |
| 2015/07/30 | 6,000 | 6,040 | 5,910 | 5,970 | +20 | +0.3% | 149,600 |
| 2015/07/29 | 5,980 | 5,990 | 5,850 | 5,950 | -10 | -0.2% | 104,800 |
| 2015/07/28 | 5,780 | 5,970 | 5,750 | 5,960 | +170 | +2.9% | 153,700 |
| 2015/07/27 | 5,780 | 5,840 | 5,750 | 5,790 | +30 | +0.5% | 93,100 |
| 2015/07/24 | 5,780 | 5,880 | 5,730 | 5,760 | -10 | -0.2% | 96,700 |
| 2015/07/23 | 5,530 | 5,770 | 5,530 | 5,770 | +260 | +4.7% | 214,600 |
| 2015/07/22 | 5,460 | 5,550 | 5,420 | 5,510 | +10 | +0.2% | 105,500 |
| 2015/07/21 | 5,580 | 5,590 | 5,490 | 5,500 | -70 | -1.3% | 106,000 |
| 2015/07/17 | 5,670 | 5,670 | 5,490 | 5,570 | -80 | -1.4% | 152,300 |
| 2015/07/16 | 5,600 | 5,690 | 5,550 | 5,650 | +50 | +0.9% | 86,400 |
| 2015/07/15 | 5,660 | 5,680 | 5,540 | 5,600 | -60 | -1.1% | 101,500 |
| 2015/07/14 | 5,700 | 5,700 | 5,570 | 5,660 | +120 | +2.2% | 132,400 |
| 2015/07/13 | 5,530 | 5,820 | 5,480 | 5,540 | +220 | +4.1% | 289,100 |
| 2015/07/10 | 5,450 | 5,450 | 5,270 | 5,320 | -60 | -1.1% | 96,900 |
| 2015/07/09 | 5,220 | 5,400 | 5,110 | 5,380 | -40 | -0.7% | 135,400 |
| 2015/07/08 | 5,510 | 5,530 | 5,350 | 5,420 | -120 | -2.2% | 118,000 |
| 2015/07/07 | 5,600 | 5,660 | 5,490 | 5,540 | -30 | -0.5% | 103,600 |
| 2015/07/06 | 5,470 | 5,590 | 5,440 | 5,570 | +90 | +1.6% | 122,100 |
| 2015/07/03 | 5,500 | 5,500 | 5,310 | 5,480 | +10 | +0.2% | 86,000 |
| 2015/07/02 | 5,610 | 5,650 | 5,450 | 5,470 | -100 | -1.8% | 140,100 |
| 2015/07/01 | 5,330 | 5,570 | 5,260 | 5,570 | +290 | +5.5% | 147,000 |
| 2015/06/30 | 5,240 | 5,330 | 5,240 | 5,280 | +40 | +0.8% | 39,100 |
| 2015/06/29 | 5,150 | 5,300 | 5,150 | 5,240 | -70 | -1.3% | 88,800 |
2401～
2450
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
