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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 5,120 | 5,260 | 5,100 | 5,200 | +100 | +2% | 308,700 |
| 2013/03/27 | 4,935 | 5,170 | 4,925 | 5,100 | +230 | +4.7% | 316,400 |
| 2013/03/26 | 4,880 | 4,930 | 4,815 | 4,870 | +30 | +0.6% | 148,900 |
| 2013/03/25 | 4,950 | 4,985 | 4,770 | 4,840 | -65 | -1.3% | 200,500 |
| 2013/03/22 | 4,880 | 4,990 | 4,825 | 4,905 | +95 | +2% | 339,100 |
| 2013/03/21 | 4,850 | 4,890 | 4,700 | 4,810 | -80 | -1.6% | 333,800 |
| 2013/03/19 | 5,000 | 5,000 | 4,855 | 4,890 | -110 | -2.2% | 251,500 |
| 2013/03/18 | 4,810 | 5,000 | 4,800 | 5,000 | -150 | -2.9% | 592,300 |
| 2013/03/15 | 5,250 | 5,250 | 5,110 | 5,150 | +20 | +0.4% | 124,900 |
| 2013/03/14 | 5,120 | 5,200 | 5,080 | 5,130 | +10 | +0.2% | 146,900 |
| 2013/03/13 | 5,200 | 5,290 | 5,020 | 5,120 | -80 | -1.5% | 247,600 |
| 2013/03/12 | 5,420 | 5,420 | 5,100 | 5,200 | -150 | -2.8% | 297,700 |
| 2013/03/11 | 5,450 | 5,450 | 5,270 | 5,350 | +150 | +2.9% | 254,800 |
| 2013/03/08 | 5,210 | 5,490 | 5,100 | 5,200 | -10 | -0.2% | 567,700 |
| 2013/03/07 | 4,945 | 5,230 | 4,910 | 5,210 | +440 | +9.2% | 631,600 |
| 2013/03/06 | 4,800 | 4,865 | 4,650 | 4,770 | -60 | -1.2% | 274,200 |
| 2013/03/05 | 4,905 | 4,925 | 4,760 | 4,830 | -75 | -1.5% | 181,800 |
| 2013/03/04 | 4,930 | 4,970 | 4,875 | 4,905 | +25 | +0.5% | 171,400 |
| 2013/03/01 | 4,880 | 4,980 | 4,710 | 4,880 | +20 | +0.4% | 406,000 |
| 2013/02/28 | 4,540 | 4,900 | 4,510 | 4,860 | +370 | +8.2% | 634,100 |
| 2013/02/27 | 4,335 | 4,535 | 4,335 | 4,490 | +125 | +2.9% | 369,800 |
| 2013/02/26 | 4,260 | 4,390 | 4,255 | 4,365 | +35 | +0.8% | 209,500 |
| 2013/02/25 | 4,350 | 4,385 | 4,265 | 4,330 | +40 | +0.9% | 241,500 |
| 2013/02/22 | 4,175 | 4,385 | 4,110 | 4,290 | +115 | +2.8% | 561,700 |
| 2013/02/21 | 3,900 | 4,190 | 3,900 | 4,175 | +260 | +6.6% | 362,100 |
| 2013/02/20 | 3,995 | 3,995 | 3,825 | 3,915 | -60 | -1.5% | 168,500 |
| 2013/02/19 | 3,640 | 4,165 | 3,625 | 3,975 | +325 | +8.9% | 606,100 |
| 2013/02/18 | 3,650 | 3,670 | 3,605 | 3,650 | -35 | -0.9% | 101,000 |
| 2013/02/15 | 3,730 | 3,750 | 3,600 | 3,685 | -15 | -0.4% | 92,900 |
| 2013/02/14 | 3,620 | 3,745 | 3,620 | 3,700 | +60 | +1.6% | 57,400 |
| 2013/02/13 | 3,750 | 3,750 | 3,600 | 3,640 | -110 | -2.9% | 129,700 |
| 2013/02/12 | 3,770 | 3,800 | 3,690 | 3,750 | +5 | +0.1% | 160,200 |
| 2013/02/08 | 3,650 | 3,810 | 3,650 | 3,745 | +75 | +2% | 159,200 |
| 2013/02/07 | 3,700 | 3,730 | 3,650 | 3,670 | -80 | -2.1% | 141,400 |
| 2013/02/06 | 3,780 | 3,790 | 3,595 | 3,750 | -110 | -2.8% | 239,400 |
| 2013/02/05 | 3,780 | 3,860 | 3,740 | 3,860 | +30 | +0.8% | 143,300 |
| 2013/02/04 | 3,890 | 3,910 | 3,810 | 3,830 | -105 | -2.7% | 200,800 |
| 2013/02/01 | 3,950 | 3,985 | 3,810 | 3,935 | -15 | -0.4% | 306,000 |
| 2013/01/31 | 3,800 | 3,960 | 3,770 | 3,950 | +105 | +2.7% | 351,000 |
| 2013/01/30 | 3,850 | 3,870 | 3,700 | 3,845 | +50 | +1.3% | 251,000 |
| 2013/01/29 | 3,900 | 3,995 | 3,740 | 3,795 | -30 | -0.8% | 530,000 |
| 2013/01/28 | 3,610 | 3,845 | 3,585 | 3,825 | +250 | +7% | 751,000 |
| 2013/01/25 | 3,565 | 3,615 | 3,480 | 3,575 | +25 | +0.7% | 292,000 |
| 2013/01/24 | 3,410 | 3,595 | 3,390 | 3,550 | +170 | +5% | 641,000 |
| 2013/01/23 | 3,405 | 3,475 | 3,340 | 3,380 | -95 | -2.7% | 729,000 |
| 2013/01/22 | 3,120 | 3,475 | 3,095 | 3,475 | +395 | +12.8% | 752,000 |
| 2013/01/21 | 3,095 | 3,130 | 3,070 | 3,080 | +10 | +0.3% | 152,000 |
| 2013/01/18 | 3,045 | 3,090 | 3,010 | 3,070 | +35 | +1.2% | 143,000 |
| 2013/01/17 | 2,979 | 3,055 | 2,955 | 3,035 | +87 | +3% | 150,000 |
| 2013/01/16 | 3,060 | 3,065 | 2,900 | 2,948 | -97 | -3.2% | 236,000 |
3001～
3050
件表示中 / 4628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 |
| ライフコーポ | 221,300円 | +4.1% | +1.1% | 2.94% | 10.64倍 | 1.38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 |
| ＤＣＭ | 133,900円 | +1.7% | +8.4% | 3.44% | 9.15倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| アインＨＤ | 548,000円 | +14.3% | +22.2% | 1.46% | 16.79倍 | 1.35倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| サンエー | 287,000円 | +4.5% | +1.9% | 3.48% | 16.13倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
