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 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 5,940 | 6,090 | 5,910 | 6,080 | +100 | +1.7% | 201,100 |
| 2025/11/25 | 6,230 | 6,230 | 5,970 | 5,980 | -220 | -3.5% | 252,600 |
| 2025/11/21 | 6,040 | 6,260 | 6,040 | 6,200 | +110 | +1.8% | 179,100 |
| 2025/11/20 | 6,050 | 6,100 | 6,010 | 6,090 | -10 | -0.2% | 176,900 |
| 2025/11/19 | 6,160 | 6,230 | 6,070 | 6,100 | -110 | -1.8% | 170,500 |
| 2025/11/18 | 6,200 | 6,410 | 6,160 | 6,210 | -10 | -0.2% | 227,700 |
| 2025/11/17 | 6,270 | 6,270 | 6,030 | 6,220 | -240 | -3.7% | 386,500 |
| 2025/11/14 | 6,530 | 6,630 | 6,460 | 6,460 | -110 | -1.7% | 200,300 |
| 2025/11/13 | 6,690 | 6,690 | 6,540 | 6,570 | -80 | -1.2% | 160,100 |
| 2025/11/12 | 6,630 | 6,730 | 6,600 | 6,650 | +40 | +0.6% | 195,100 |
| 2025/11/11 | 6,760 | 6,760 | 6,560 | 6,610 | -110 | -1.6% | 193,000 |
| 2025/11/10 | 6,910 | 6,920 | 6,630 | 6,720 | -150 | -2.2% | 373,900 |
| 2025/11/07 | 7,290 | 7,320 | 6,790 | 6,870 | -540 | -7.3% | 489,000 |
| 2025/11/06 | 7,640 | 7,660 | 7,400 | 7,410 | -180 | -2.4% | 166,100 |
| 2025/11/05 | 7,450 | 7,610 | 7,300 | 7,590 | +150 | +2% | 232,400 |
| 2025/11/04 | 7,640 | 7,680 | 7,420 | 7,440 | -340 | -4.4% | 318,100 |
| 2025/10/31 | 7,630 | 7,790 | 7,600 | 7,780 | +110 | +1.4% | 160,100 |
| 2025/10/30 | 7,800 | 7,890 | 7,660 | 7,670 | -110 | -1.4% | 157,900 |
| 2025/10/29 | 8,060 | 8,090 | 7,740 | 7,780 | -250 | -3.1% | 152,900 |
| 2025/10/28 | 8,080 | 8,130 | 7,990 | 8,030 | -100 | -1.2% | 138,400 |
| 2025/10/27 | 7,930 | 8,150 | 7,870 | 8,130 | +120 | +1.5% | 171,200 |
| 2025/10/24 | 8,240 | 8,240 | 7,940 | 8,010 | -240 | -2.9% | 170,800 |
| 2025/10/23 | 8,290 | 8,350 | 8,130 | 8,250 | -30 | -0.4% | 223,700 |
| 2025/10/22 | 7,940 | 8,300 | 7,920 | 8,280 | +340 | +4.3% | 381,600 |
| 2025/10/21 | 7,740 | 7,940 | 7,630 | 7,940 | +230 | +3% | 195,300 |
| 2025/10/20 | 7,600 | 7,830 | 7,570 | 7,710 | +130 | +1.7% | 196,200 |
| 2025/10/17 | 7,530 | 7,650 | 7,490 | 7,580 | +80 | +1.1% | 240,600 |
| 2025/10/16 | 7,940 | 7,940 | 7,440 | 7,500 | -360 | -4.6% | 387,000 |
| 2025/10/15 | 7,730 | 7,890 | 7,680 | 7,860 | +40 | +0.5% | 287,300 |
| 2025/10/14 | 8,030 | 8,060 | 7,720 | 7,820 | -660 | -7.8% | 731,100 |
| 2025/10/10 | 8,490 | 8,500 | 8,340 | 8,480 | -10 | -0.1% | 321,100 |
| 2025/10/09 | 8,530 | 8,570 | 8,440 | 8,490 | -50 | -0.6% | 186,600 |
| 2025/10/08 | 8,390 | 8,600 | 8,390 | 8,540 | +100 | +1.2% | 157,700 |
| 2025/10/07 | 8,440 | 8,480 | 8,320 | 8,440 | -90 | -1.1% | 225,800 |
| 2025/10/06 | 8,700 | 8,730 | 8,430 | 8,530 | +110 | +1.3% | 198,400 |
| 2025/10/03 | 8,480 | 8,530 | 8,320 | 8,420 | -90 | -1.1% | 159,000 |
| 2025/10/02 | 8,880 | 8,910 | 8,480 | 8,510 | -350 | -4% | 157,900 |
| 2025/10/01 | 9,090 | 9,090 | 8,780 | 8,860 | -300 | -3.3% | 206,400 |
| 2025/09/30 | 9,150 | 9,220 | 9,100 | 9,160 | +40 | +0.4% | 108,900 |
| 2025/09/29 | 9,380 | 9,390 | 9,070 | 9,120 | -160 | -1.7% | 136,000 |
| 2025/09/26 | 9,450 | 9,490 | 9,230 | 9,280 | -150 | -1.6% | 130,700 |
| 2025/09/25 | 9,430 | 9,540 | 9,380 | 9,430 | -50 | -0.5% | 106,800 |
| 2025/09/24 | 9,500 | 9,580 | 9,380 | 9,480 | -40 | -0.4% | 183,200 |
| 2025/09/22 | 9,660 | 9,720 | 9,520 | 9,520 | -110 | -1.1% | 140,200 |
| 2025/09/19 | 10,000 | 10,000 | 9,570 | 9,630 | -330 | -3.3% | 247,600 |
| 2025/09/18 | 9,960 | 10,040 | 9,890 | 9,960 | ±0 | ±0% | 155,600 |
| 2025/09/17 | 10,000 | 10,110 | 9,860 | 9,960 | -160 | -1.6% | 162,800 |
| 2025/09/16 | 10,210 | 10,210 | 9,920 | 10,120 | -70 | -0.7% | 213,800 |
| 2025/09/12 | 10,270 | 10,330 | 10,120 | 10,190 | +90 | +0.9% | 246,800 |
| 2025/09/11 | 9,890 | 10,160 | 9,760 | 10,100 | +300 | +3.1% | 307,600 |
201～
250
件表示中 / 4924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 | 590,000円 | +13.6% | +4.6% | 1.95% | 15.98倍 | 4.07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、米国など海外展開積極化 |
| ジョイ本田 | 228,800円 | - | - | - | - | 1.09倍 |
|
超大型のホームセンター展開。アークランズと経営統合に基本合意、２７年２月２５日上場廃止へ |
| ベルク | 680,000円 | +2.6% | +0.2% | 1.94% | 11.33倍 | 1.17倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| くら寿司 | 169,200円 | +4.9% | -15.8% | 0.89% | 44.83倍 | 2.09倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| 平和堂 | 265,800円 | +4.8% | +4.1% | 2.48% | 13.41倍 | 0.67倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
