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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,100 | 4,130 | 4,030 | 4,040 | -90 | -2.2% | 166,200 |
| 2024/02/07 | 4,140 | 4,160 | 4,065 | 4,130 | -10 | -0.2% | 122,500 |
| 2024/02/06 | 4,085 | 4,175 | 4,065 | 4,140 | +15 | +0.4% | 145,500 |
| 2024/02/05 | 4,090 | 4,145 | 4,070 | 4,125 | +40 | +1% | 107,500 |
| 2024/02/02 | 4,175 | 4,200 | 4,085 | 4,085 | -10 | -0.2% | 102,300 |
| 2024/02/01 | 4,150 | 4,150 | 4,090 | 4,095 | -80 | -1.9% | 113,700 |
| 2024/01/31 | 4,120 | 4,190 | 4,105 | 4,175 | +50 | +1.2% | 103,300 |
| 2024/01/30 | 4,230 | 4,250 | 4,110 | 4,125 | -125 | -2.9% | 158,100 |
| 2024/01/29 | 4,205 | 4,260 | 4,185 | 4,250 | +55 | +1.3% | 106,900 |
| 2024/01/26 | 4,080 | 4,210 | 4,060 | 4,195 | +75 | +1.8% | 171,100 |
| 2024/01/25 | 4,210 | 4,230 | 4,090 | 4,120 | -85 | -2% | 161,100 |
| 2024/01/24 | 4,295 | 4,310 | 4,205 | 4,205 | -110 | -2.5% | 124,300 |
| 2024/01/23 | 4,305 | 4,380 | 4,275 | 4,315 | +10 | +0.2% | 160,400 |
| 2024/01/22 | 4,380 | 4,380 | 4,260 | 4,305 | -45 | -1% | 205,700 |
| 2024/01/19 | 4,425 | 4,475 | 4,330 | 4,350 | -40 | -0.9% | 247,400 |
| 2024/01/18 | 4,445 | 4,530 | 4,390 | 4,390 | ±0 | ±0% | 233,500 |
| 2024/01/17 | 4,245 | 4,440 | 4,235 | 4,390 | +205 | +4.9% | 299,300 |
| 2024/01/16 | 4,430 | 4,490 | 4,175 | 4,185 | -240 | -5.4% | 319,400 |
| 2024/01/15 | 4,650 | 4,725 | 4,350 | 4,425 | -90 | -2% | 489,800 |
| 2024/01/12 | 4,540 | 4,600 | 4,410 | 4,515 | -95 | -2.1% | 312,300 |
| 2024/01/11 | 4,800 | 4,810 | 4,540 | 4,610 | -185 | -3.9% | 284,700 |
| 2024/01/10 | 4,780 | 4,840 | 4,720 | 4,795 | -45 | -0.9% | 227,100 |
| 2024/01/09 | 4,665 | 4,840 | 4,615 | 4,840 | +220 | +4.8% | 253,500 |
| 2024/01/05 | 4,715 | 4,715 | 4,570 | 4,620 | -75 | -1.6% | 188,900 |
| 2024/01/04 | 4,560 | 4,705 | 4,525 | 4,695 | -5 | -0.1% | 136,400 |
| 2023/12/29 | 4,780 | 4,800 | 4,675 | 4,700 | -50 | -1.1% | 79,700 |
| 2023/12/28 | 4,780 | 4,800 | 4,720 | 4,750 | -25 | -0.5% | 66,500 |
| 2023/12/27 | 4,685 | 4,815 | 4,615 | 4,775 | +85 | +1.8% | 131,500 |
| 2023/12/26 | 4,645 | 4,690 | 4,590 | 4,690 | +20 | +0.4% | 96,900 |
| 2023/12/25 | 4,700 | 4,700 | 4,605 | 4,670 | ±0 | ±0% | 79,700 |
| 2023/12/22 | 4,605 | 4,710 | 4,605 | 4,670 | +55 | +1.2% | 127,200 |
| 2023/12/21 | 4,630 | 4,660 | 4,575 | 4,615 | -45 | -1% | 124,600 |
| 2023/12/20 | 4,620 | 4,750 | 4,590 | 4,660 | +95 | +2.1% | 215,900 |
| 2023/12/19 | 4,485 | 4,565 | 4,465 | 4,565 | +60 | +1.3% | 105,500 |
| 2023/12/18 | 4,415 | 4,575 | 4,415 | 4,505 | +30 | +0.7% | 122,100 |
| 2023/12/15 | 4,510 | 4,555 | 4,420 | 4,475 | -40 | -0.9% | 186,200 |
| 2023/12/14 | 4,590 | 4,660 | 4,435 | 4,515 | +135 | +3.1% | 210,700 |
| 2023/12/13 | 4,455 | 4,545 | 4,370 | 4,380 | -30 | -0.7% | 158,500 |
| 2023/12/12 | 4,315 | 4,550 | 4,315 | 4,410 | +155 | +3.6% | 311,900 |
| 2023/12/11 | 4,210 | 4,285 | 4,195 | 4,255 | +80 | +1.9% | 120,800 |
| 2023/12/08 | 4,185 | 4,205 | 4,085 | 4,175 | -35 | -0.8% | 297,000 |
| 2023/12/07 | 4,420 | 4,420 | 4,210 | 4,210 | -280 | -6.2% | 538,700 |
| 2023/12/06 | 4,600 | 4,620 | 4,435 | 4,490 | -180 | -3.9% | 680,600 |
| 2023/12/05 | 4,755 | 4,795 | 4,670 | 4,670 | -135 | -2.8% | 170,400 |
| 2023/12/04 | 4,740 | 4,825 | 4,730 | 4,805 | +130 | +2.8% | 241,100 |
| 2023/12/01 | 4,700 | 4,815 | 4,660 | 4,675 | -20 | -0.4% | 150,600 |
| 2023/11/30 | 4,660 | 4,730 | 4,595 | 4,695 | +40 | +0.9% | 140,000 |
| 2023/11/29 | 4,670 | 4,795 | 4,635 | 4,655 | -15 | -0.3% | 167,500 |
| 2023/11/28 | 4,580 | 4,740 | 4,570 | 4,670 | +140 | +3.1% | 208,700 |
| 2023/11/27 | 4,480 | 4,545 | 4,405 | 4,530 | +55 | +1.2% | 112,000 |
301～
350
件表示中 / 4585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 | 878,000円 | +11.5% | +39.3% | 1.07% | 28.44倍 | 7.24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 |
| セリア | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| エディオン | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77倍 | 0.89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 | 310,500円 | +8.4% | +7.3% | 2.19% | 13.93倍 | 1.47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 | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15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
