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 |
|---|---|---|---|---|---|---|---|
| 2012/06/19 | 1,289 | 1,291 | 1,280 | 1,291 | +1 | +0.1% | 10,000 |
| 2012/06/18 | 1,310 | 1,328 | 1,282 | 1,290 | +23 | +1.8% | 38,000 |
| 2012/06/15 | 1,247 | 1,267 | 1,247 | 1,267 | +22 | +1.8% | 13,000 |
| 2012/06/14 | 1,255 | 1,300 | 1,245 | 1,245 | -30 | -2.4% | 62,000 |
| 2012/06/13 | 1,275 | 1,290 | 1,275 | 1,275 | ±0 | ±0% | 18,000 |
| 2012/06/12 | 1,295 | 1,298 | 1,270 | 1,275 | -26 | -2% | 21,000 |
| 2012/06/11 | 1,313 | 1,325 | 1,300 | 1,301 | +3 | +0.2% | 28,000 |
| 2012/06/08 | 1,350 | 1,365 | 1,282 | 1,298 | -42 | -3.1% | 67,000 |
| 2012/06/07 | 1,303 | 1,340 | 1,303 | 1,340 | +57 | +4.4% | 65,000 |
| 2012/06/06 | 1,236 | 1,300 | 1,230 | 1,283 | +68 | +5.6% | 86,000 |
| 2012/06/05 | 1,212 | 1,237 | 1,205 | 1,215 | +11 | +0.9% | 52,000 |
| 2012/06/04 | 1,238 | 1,238 | 1,185 | 1,204 | -51 | -4.1% | 54,000 |
| 2012/06/01 | 1,266 | 1,266 | 1,230 | 1,255 | -11 | -0.9% | 24,000 |
| 2012/05/31 | 1,202 | 1,266 | 1,190 | 1,266 | +40 | +3.3% | 115,000 |
| 2012/05/30 | 1,263 | 1,263 | 1,217 | 1,226 | -32 | -2.5% | 39,000 |
| 2012/05/29 | 1,216 | 1,258 | 1,208 | 1,258 | +45 | +3.7% | 32,000 |
| 2012/05/28 | 1,203 | 1,214 | 1,198 | 1,213 | +10 | +0.8% | 25,000 |
| 2012/05/25 | 1,200 | 1,203 | 1,195 | 1,203 | +4 | +0.3% | 31,000 |
| 2012/05/24 | 1,200 | 1,212 | 1,195 | 1,199 | -33 | -2.7% | 68,000 |
| 2012/05/23 | 1,301 | 1,301 | 1,230 | 1,232 | -68 | -5.2% | 66,000 |
| 2012/05/22 | 1,343 | 1,346 | 1,296 | 1,300 | +10 | +0.8% | 52,000 |
| 2012/05/21 | 1,260 | 1,300 | 1,251 | 1,290 | +30 | +2.4% | 34,000 |
| 2012/05/18 | 1,319 | 1,319 | 1,260 | 1,260 | -67 | -5% | 76,000 |
| 2012/05/17 | 1,295 | 1,348 | 1,280 | 1,327 | +72 | +5.7% | 98,000 |
| 2012/05/16 | 1,250 | 1,255 | 1,165 | 1,255 | -3 | -0.2% | 153,000 |
| 2012/05/15 | 1,315 | 1,360 | 1,211 | 1,258 | -117 | -8.5% | 172,000 |
| 2012/05/14 | 1,345 | 1,388 | 1,300 | 1,375 | -20 | -1.4% | 124,000 |
| 2012/05/11 | 1,410 | 1,410 | 1,384 | 1,395 | -16 | -1.1% | 48,000 |
| 2012/05/10 | 1,421 | 1,448 | 1,400 | 1,411 | -9 | -0.6% | 41,000 |
| 2012/05/09 | 1,394 | 1,425 | 1,380 | 1,420 | +27 | +1.9% | 38,000 |
| 2012/05/08 | 1,420 | 1,422 | 1,372 | 1,393 | -7 | -0.5% | 54,000 |
| 2012/05/07 | 1,426 | 1,448 | 1,400 | 1,400 | -51 | -3.5% | 93,000 |
| 2012/05/02 | 1,459 | 1,465 | 1,440 | 1,451 | -8 | -0.5% | 48,000 |
| 2012/05/01 | 1,429 | 1,459 | 1,422 | 1,459 | +38 | +2.7% | 51,000 |
| 2012/04/27 | 1,452 | 1,452 | 1,399 | 1,421 | -39 | -2.7% | 86,000 |
| 2012/04/26 | 1,470 | 1,474 | 1,450 | 1,460 | +15 | +1% | 64,000 |
| 2012/04/25 | 1,450 | 1,482 | 1,439 | 1,445 | +7 | +0.5% | 116,000 |
| 2012/04/24 | 1,448 | 1,448 | 1,420 | 1,438 | -10 | -0.7% | 52,000 |
| 2012/04/23 | 1,402 | 1,455 | 1,385 | 1,448 | +76 | +5.5% | 156,000 |
| 2012/04/20 | 1,330 | 1,409 | 1,329 | 1,372 | +43 | +3.2% | 274,000 |
| 2012/04/19 | 1,329 | 1,329 | 1,306 | 1,329 | -1 | -0.1% | 22,000 |
| 2012/04/18 | 1,300 | 1,345 | 1,300 | 1,330 | +37 | +2.9% | 66,000 |
| 2012/04/17 | 1,250 | 1,295 | 1,234 | 1,293 | +9 | +0.7% | 68,000 |
| 2012/04/16 | 1,294 | 1,294 | 1,263 | 1,284 | -48 | -3.6% | 143,000 |
| 2012/04/13 | 1,378 | 1,378 | 1,312 | 1,332 | -46 | -3.3% | 82,000 |
| 2012/04/12 | 1,382 | 1,388 | 1,365 | 1,378 | +24 | +1.8% | 47,000 |
| 2012/04/11 | 1,396 | 1,396 | 1,300 | 1,354 | -45 | -3.2% | 210,000 |
| 2012/04/10 | 1,378 | 1,405 | 1,376 | 1,399 | +26 | +1.9% | 122,000 |
| 2012/04/09 | 1,350 | 1,378 | 1,340 | 1,373 | +42 | +3.2% | 72,000 |
| 2012/04/06 | 1,400 | 1,400 | 1,331 | 1,331 | +11 | +0.8% | 210,000 |
3151～
3200
件表示中 / 4588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 | 879,000円 | +11.5% | +39.3% | 1.07% | 28.47倍 | 7.25倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| イズミ | 330,200円 | +12.6% | +18.3% | 2.73% | 12.73倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| エディオン | 190,600円 | +5.6% | +33.2% | 2.41% | 14.67倍 | 0.88倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| クリエイトＳＤＨ | 315,500円 | +8.4% | +7.3% | 2.16% | 14.15倍 | 1.50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 | 315,700円 | +9.8% | +0.1% | 0.63% | 48.65倍 | 3.18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 |
市場注目の銘柄
チャート関連のコラム
