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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 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 |
| 2012/04/05 | 1,280 | 1,349 | 1,275 | 1,320 | +45 | +3.5% | 131,000 |
| 2012/04/04 | 1,235 | 1,300 | 1,227 | 1,275 | +50 | +4.1% | 113,000 |
| 2012/04/03 | 1,206 | 1,235 | 1,199 | 1,225 | +31 | +2.6% | 91,000 |
| 2012/04/02 | 1,185 | 1,194 | 1,177 | 1,194 | +26 | +2.2% | 25,000 |
| 2012/03/30 | 1,187 | 1,197 | 1,150 | 1,168 | -11 | -0.9% | 59,000 |
| 2012/03/29 | 1,170 | 1,186 | 1,170 | 1,179 | +17 | +1.5% | 30,000 |
| 2012/03/28 | 1,158 | 1,178 | 1,158 | 1,162 | +7 | +0.6% | 43,000 |
| 2012/03/27 | 1,221 | 1,229 | 1,150 | 1,155 | -59 | -4.9% | 119,000 |
| 2012/03/26 | 1,159 | 1,214 | 1,159 | 1,214 | +63 | +5.5% | 116,000 |
| 2012/03/23 | 1,104 | 1,151 | 1,101 | 1,151 | +40 | +3.6% | 31,000 |
| 2012/03/22 | 1,138 | 1,138 | 1,081 | 1,111 | -28 | -2.5% | 98,000 |
| 2012/03/21 | 1,168 | 1,168 | 1,139 | 1,139 | -11 | -1% | 92,000 |
| 2012/03/19 | 1,169 | 1,169 | 1,139 | 1,150 | -15 | -1.3% | 66,000 |
| 2012/03/16 | 1,140 | 1,169 | 1,128 | 1,165 | +45 | +4% | 106,000 |
| 2012/03/15 | 1,200 | 1,220 | 1,120 | 1,120 | -64 | -5.4% | 200,000 |
| 2012/03/14 | 1,140 | 1,198 | 1,140 | 1,184 | +59 | +5.2% | 187,000 |
| 2012/03/13 | 1,089 | 1,130 | 1,066 | 1,125 | +59 | +5.5% | 138,000 |
| 2012/03/12 | 1,040 | 1,073 | 1,040 | 1,066 | +31 | +3% | 79,000 |
| 2012/03/09 | 1,033 | 1,035 | 1,015 | 1,035 | +25 | +2.5% | 52,000 |
| 2012/03/08 | 1,027 | 1,035 | 1,000 | 1,010 | -16 | -1.6% | 91,000 |
| 2012/03/07 | 980 | 1,026 | 969 | 1,026 | +43 | +4.4% | 94,000 |
| 2012/03/06 | 978 | 1,020 | 972 | 983 | +20 | +2.1% | 136,000 |
| 2012/03/05 | 958 | 969 | 951 | 963 | +9 | +0.9% | 85,000 |
| 2012/03/02 | 950 | 955 | 947 | 954 | +10 | +1.1% | 47,000 |
| 2012/03/01 | 944 | 944 | 937 | 944 | ±0 | ±0% | 19,000 |
| 2012/02/29 | 950 | 950 | 941 | 944 | +1 | +0.1% | 35,000 |
| 2012/02/28 | 940 | 949 | 935 | 943 | +13 | +1.4% | 21,000 |
3251～
3300
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
