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 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 9,600 | 9,840 | 9,510 | 9,800 | +230 | +2.4% | 206,900 |
| 2025/09/09 | 9,670 | 9,700 | 9,320 | 9,570 | -40 | -0.4% | 314,200 |
| 2025/09/08 | 8,990 | 9,610 | 8,930 | 9,610 | +770 | +8.7% | 572,700 |
| 2025/09/05 | 8,780 | 8,870 | 8,610 | 8,840 | +60 | +0.7% | 278,100 |
| 2025/09/04 | 8,130 | 8,780 | 8,130 | 8,780 | +630 | +7.7% | 511,900 |
| 2025/09/03 | 8,140 | 8,400 | 8,080 | 8,150 | +10 | +0.1% | 334,000 |
| 2025/09/02 | 8,090 | 8,140 | 8,000 | 8,140 | +120 | +1.5% | 177,900 |
| 2025/09/01 | 7,900 | 8,090 | 7,890 | 8,020 | +50 | +0.6% | 135,000 |
| 2025/08/29 | 8,240 | 8,290 | 7,810 | 7,970 | -140 | -1.7% | 265,100 |
| 2025/08/28 | 8,070 | 8,180 | 7,980 | 8,110 | -10 | -0.1% | 509,500 |
| 2025/08/27 | 8,070 | 8,160 | 8,030 | 8,120 | +50 | +0.6% | 708,400 |
| 2025/08/26 | 8,050 | 8,140 | 8,040 | 8,070 | +20 | +0.2% | 269,200 |
| 2025/08/25 | 8,130 | 8,190 | 8,020 | 8,050 | -150 | -1.8% | 305,700 |
| 2025/08/22 | 8,500 | 8,500 | 8,200 | 8,200 | -270 | -3.2% | 350,700 |
| 2025/08/21 | 8,260 | 8,480 | 8,220 | 8,470 | +80 | +1% | 318,400 |
| 2025/08/20 | 8,310 | 8,400 | 8,220 | 8,390 | +70 | +0.8% | 183,600 |
| 2025/08/19 | 8,310 | 8,400 | 8,260 | 8,320 | +10 | +0.1% | 202,800 |
| 2025/08/18 | 8,120 | 8,380 | 8,110 | 8,310 | +220 | +2.7% | 262,400 |
| 2025/08/15 | 8,210 | 8,230 | 8,010 | 8,090 | -130 | -1.6% | 194,900 |
| 2025/08/14 | 8,250 | 8,280 | 8,130 | 8,220 | -30 | -0.4% | 193,600 |
| 2025/08/13 | 8,180 | 8,250 | 8,080 | 8,250 | +50 | +0.6% | 356,300 |
| 2025/08/12 | 8,080 | 8,220 | 8,020 | 8,200 | +110 | +1.4% | 265,600 |
| 2025/08/08 | 7,990 | 8,200 | 7,980 | 8,090 | +210 | +2.7% | 419,700 |
| 2025/08/07 | 7,880 | 7,990 | 7,830 | 7,880 | +20 | +0.3% | 326,900 |
| 2025/08/06 | 7,740 | 7,940 | 7,720 | 7,860 | +70 | +0.9% | 378,000 |
| 2025/08/05 | 7,890 | 8,010 | 7,730 | 7,790 | -70 | -0.9% | 258,000 |
| 2025/08/04 | 7,920 | 7,950 | 7,850 | 7,860 | -100 | -1.3% | 216,000 |
| 2025/08/01 | 8,010 | 8,080 | 7,950 | 7,960 | -90 | -1.1% | 204,100 |
| 2025/07/31 | 7,840 | 8,090 | 7,810 | 8,050 | +200 | +2.5% | 328,900 |
| 2025/07/30 | 7,710 | 7,880 | 7,710 | 7,850 | +100 | +1.3% | 193,700 |
| 2025/07/29 | 7,640 | 7,780 | 7,620 | 7,750 | +110 | +1.4% | 165,400 |
| 2025/07/28 | 7,650 | 7,750 | 7,640 | 7,640 | -160 | -2.1% | 248,600 |
| 2025/07/25 | 7,880 | 7,900 | 7,730 | 7,800 | -40 | -0.5% | 211,800 |
| 2025/07/24 | 7,740 | 7,900 | 7,640 | 7,840 | +40 | +0.5% | 470,800 |
| 2025/07/23 | 8,120 | 8,120 | 7,790 | 7,800 | -350 | -4.3% | 527,700 |
| 2025/07/22 | 7,900 | 8,250 | 7,850 | 8,150 | +270 | +3.4% | 385,900 |
| 2025/07/18 | 7,980 | 8,030 | 7,840 | 7,880 | -100 | -1.3% | 257,600 |
| 2025/07/17 | 8,220 | 8,260 | 7,960 | 7,980 | -200 | -2.4% | 288,800 |
| 2025/07/16 | 7,920 | 8,260 | 7,880 | 8,180 | +200 | +2.5% | 378,100 |
| 2025/07/15 | 7,950 | 8,080 | 7,830 | 7,980 | +50 | +0.6% | 667,800 |
| 2025/07/14 | 8,260 | 8,270 | 7,610 | 7,930 | -930 | -10.5% | 1,147,600 |
| 2025/07/11 | 8,770 | 8,980 | 8,740 | 8,860 | ±0 | ±0% | 290,900 |
| 2025/07/10 | 8,890 | 8,910 | 8,730 | 8,860 | ±0 | ±0% | 197,800 |
| 2025/07/09 | 8,570 | 8,880 | 8,520 | 8,860 | +210 | +2.4% | 276,400 |
| 2025/07/08 | 8,610 | 8,760 | 8,580 | 8,650 | +190 | +2.2% | 309,700 |
| 2025/07/07 | 8,080 | 8,480 | 8,080 | 8,460 | +300 | +3.7% | 336,300 |
| 2025/07/04 | 8,200 | 8,240 | 8,080 | 8,160 | ±0 | ±0% | 107,600 |
| 2025/07/03 | 8,290 | 8,330 | 8,160 | 8,160 | -210 | -2.5% | 223,800 |
| 2025/07/02 | 8,400 | 8,530 | 8,350 | 8,370 | -60 | -0.7% | 140,400 |
| 2025/07/01 | 8,620 | 8,620 | 8,400 | 8,430 | -110 | -1.3% | 127,500 |
251～
300
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
