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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/24 | 3,890 | 3,950 | 3,885 | 3,940 | +65 | +1.7% | 100,900 |
| 2024/06/21 | 3,890 | 3,920 | 3,875 | 3,875 | +30 | +0.8% | 139,400 |
| 2024/06/20 | 3,795 | 3,850 | 3,765 | 3,845 | +45 | +1.2% | 127,300 |
| 2024/06/19 | 3,835 | 3,835 | 3,740 | 3,800 | -55 | -1.4% | 148,400 |
| 2024/06/18 | 3,900 | 3,910 | 3,850 | 3,855 | -30 | -0.8% | 68,000 |
| 2024/06/17 | 3,890 | 3,910 | 3,850 | 3,885 | ±0 | ±0% | 149,800 |
| 2024/06/14 | 3,850 | 3,890 | 3,840 | 3,885 | +60 | +1.6% | 119,000 |
| 2024/06/13 | 3,880 | 3,880 | 3,780 | 3,825 | -55 | -1.4% | 116,600 |
| 2024/06/12 | 3,860 | 3,910 | 3,850 | 3,880 | +50 | +1.3% | 110,600 |
| 2024/06/11 | 3,810 | 3,850 | 3,780 | 3,830 | -15 | -0.4% | 90,800 |
| 2024/06/10 | 3,805 | 3,855 | 3,775 | 3,845 | +90 | +2.4% | 119,900 |
| 2024/06/07 | 3,750 | 3,805 | 3,735 | 3,755 | -5 | -0.1% | 110,200 |
| 2024/06/06 | 3,775 | 3,880 | 3,735 | 3,760 | +55 | +1.5% | 247,300 |
| 2024/06/05 | 3,655 | 3,710 | 3,620 | 3,705 | +30 | +0.8% | 139,500 |
| 2024/06/04 | 3,685 | 3,700 | 3,645 | 3,675 | -25 | -0.7% | 78,800 |
251～
300
件表示中 / 4661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 | 820,000円 | +11.5% | +39.3% | 1.15% | 26.56倍 | 6.76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 |
| コロワイド | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 100,500円 | +20.8% | +77.5% | 1.59% | 163.68倍 | 0.97倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| サンエー | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69倍 | 0.83倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
