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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 5,270 | 5,340 | 5,100 | 5,110 | -190 | -3.6% | 133,200 |
| 2024/09/03 | 5,090 | 5,300 | 5,050 | 5,300 | +210 | +4.1% | 128,700 |
| 2024/09/02 | 5,150 | 5,160 | 5,020 | 5,090 | -110 | -2.1% | 142,400 |
| 2024/08/30 | 5,200 | 5,240 | 5,140 | 5,200 | +30 | +0.6% | 161,400 |
| 2024/08/29 | 5,050 | 5,170 | 4,950 | 5,170 | +40 | +0.8% | 561,000 |
| 2024/08/28 | 5,100 | 5,180 | 5,080 | 5,130 | -60 | -1.2% | 621,400 |
| 2024/08/27 | 5,080 | 5,220 | 5,060 | 5,190 | +90 | +1.8% | 275,100 |
| 2024/08/26 | 4,960 | 5,140 | 4,955 | 5,100 | +210 | +4.3% | 358,000 |
| 2024/08/23 | 4,870 | 4,930 | 4,835 | 4,890 | -40 | -0.8% | 223,900 |
| 2024/08/22 | 4,820 | 4,935 | 4,820 | 4,930 | +125 | +2.6% | 162,800 |
| 2024/08/21 | 4,865 | 4,895 | 4,765 | 4,805 | -85 | -1.7% | 181,200 |
| 2024/08/20 | 4,705 | 4,890 | 4,685 | 4,890 | +135 | +2.8% | 215,300 |
| 2024/08/19 | 4,805 | 4,825 | 4,710 | 4,755 | -50 | -1% | 192,900 |
| 2024/08/16 | 4,810 | 4,825 | 4,710 | 4,805 | +55 | +1.2% | 251,000 |
| 2024/08/15 | 4,795 | 4,815 | 4,735 | 4,750 | -45 | -0.9% | 147,700 |
| 2024/08/14 | 4,800 | 4,815 | 4,725 | 4,795 | +20 | +0.4% | 197,000 |
| 2024/08/13 | 4,710 | 4,800 | 4,650 | 4,775 | +165 | +3.6% | 294,900 |
| 2024/08/09 | 4,655 | 4,715 | 4,550 | 4,610 | +25 | +0.5% | 218,400 |
| 2024/08/08 | 4,485 | 4,630 | 4,460 | 4,585 | +65 | +1.4% | 310,000 |
| 2024/08/07 | 4,555 | 4,625 | 4,440 | 4,520 | -75 | -1.6% | 312,200 |
| 2024/08/06 | 4,500 | 4,595 | 4,400 | 4,595 | +425 | +10.2% | 349,900 |
| 2024/08/05 | 4,195 | 4,395 | 4,125 | 4,170 | -75 | -1.8% | 343,000 |
| 2024/08/02 | 4,375 | 4,375 | 4,240 | 4,245 | -150 | -3.4% | 196,700 |
| 2024/08/01 | 4,550 | 4,555 | 4,390 | 4,395 | -175 | -3.8% | 150,700 |
| 2024/07/31 | 4,520 | 4,575 | 4,460 | 4,570 | +120 | +2.7% | 195,300 |
| 2024/07/30 | 4,505 | 4,515 | 4,385 | 4,450 | -40 | -0.9% | 137,300 |
| 2024/07/29 | 4,320 | 4,500 | 4,285 | 4,490 | +165 | +3.8% | 211,000 |
| 2024/07/26 | 4,345 | 4,345 | 4,250 | 4,325 | -40 | -0.9% | 199,600 |
| 2024/07/25 | 4,370 | 4,425 | 4,320 | 4,365 | -70 | -1.6% | 296,200 |
| 2024/07/24 | 4,475 | 4,590 | 4,400 | 4,435 | +20 | +0.5% | 328,100 |
| 2024/07/23 | 4,300 | 4,510 | 4,260 | 4,415 | +60 | +1.4% | 264,000 |
| 2024/07/22 | 4,340 | 4,400 | 4,310 | 4,355 | +50 | +1.2% | 245,900 |
| 2024/07/19 | 4,355 | 4,395 | 4,295 | 4,305 | -35 | -0.8% | 121,900 |
| 2024/07/18 | 4,350 | 4,425 | 4,310 | 4,340 | -80 | -1.8% | 183,600 |
| 2024/07/17 | 4,390 | 4,480 | 4,315 | 4,420 | +30 | +0.7% | 282,900 |
| 2024/07/16 | 4,610 | 4,710 | 4,370 | 4,390 | +20 | +0.5% | 497,300 |
| 2024/07/12 | 4,400 | 4,440 | 4,350 | 4,370 | +35 | +0.8% | 242,400 |
| 2024/07/11 | 4,300 | 4,365 | 4,270 | 4,335 | +85 | +2% | 165,200 |
| 2024/07/10 | 4,235 | 4,250 | 4,185 | 4,250 | +70 | +1.7% | 147,000 |
| 2024/07/09 | 4,130 | 4,255 | 4,125 | 4,180 | ±0 | ±0% | 267,200 |
| 2024/07/08 | 4,040 | 4,185 | 4,010 | 4,180 | +335 | +8.7% | 670,600 |
| 2024/07/05 | 3,765 | 3,845 | 3,765 | 3,845 | +65 | +1.7% | 139,800 |
| 2024/07/04 | 3,795 | 3,805 | 3,740 | 3,780 | -15 | -0.4% | 189,700 |
| 2024/07/03 | 3,790 | 3,825 | 3,745 | 3,795 | -50 | -1.3% | 163,700 |
| 2024/07/02 | 3,810 | 3,860 | 3,805 | 3,845 | +30 | +0.8% | 147,000 |
| 2024/07/01 | 3,915 | 3,930 | 3,800 | 3,815 | -100 | -2.6% | 235,100 |
| 2024/06/28 | 4,020 | 4,020 | 3,915 | 3,915 | -85 | -2.1% | 199,800 |
| 2024/06/27 | 3,995 | 4,035 | 3,965 | 4,000 | ±0 | ±0% | 129,200 |
| 2024/06/26 | 3,980 | 4,010 | 3,960 | 4,000 | +50 | +1.3% | 132,300 |
| 2024/06/25 | 3,980 | 3,990 | 3,945 | 3,950 | +10 | +0.3% | 83,400 |
201～
250
件表示中 / 4626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 | 816,000円 | +11.5% | +39.3% | 1.15% | 26.43倍 | 6.73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 |
| クリエイトＳＤＨ | 314,500円 | +8.4% | +7.3% | 2.16% | 14.11倍 | 1.49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 | 310,200円 | +9.8% | +0.1% | 0.64% | 47.81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 |
| ライフコーポ | 218,700円 | +4.1% | +1.1% | 2.97% | 10.51倍 | 1.36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 |
| コロワイド | 189,700円 | +7.2% | +46.5% | 0.26% | 117.60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
