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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 330 | 338 | 330 | 335 | -3 | -0.9% | 33,000 |
| 2010/08/19 | 328 | 343 | 328 | 338 | +11 | +3.4% | 60,000 |
| 2010/08/18 | 328 | 328 | 324 | 327 | +1 | +0.3% | 10,000 |
| 2010/08/17 | 326 | 328 | 325 | 326 | +1 | +0.3% | 16,000 |
| 2010/08/16 | 325 | 328 | 325 | 325 | +4 | +1.2% | 18,000 |
| 2010/08/13 | 319 | 325 | 318 | 321 | -1 | -0.3% | 22,000 |
| 2010/08/12 | 329 | 329 | 315 | 322 | -10 | -3% | 16,000 |
| 2010/08/11 | 327 | 335 | 327 | 332 | +10 | +3.1% | 23,000 |
| 2010/08/10 | 322 | 333 | 320 | 322 | -12 | -3.6% | 22,000 |
| 2010/08/09 | 337 | 337 | 330 | 334 | -3 | -0.9% | 15,000 |
| 2010/08/06 | 335 | 346 | 325 | 337 | -3 | -0.9% | 20,000 |
| 2010/08/05 | 348 | 348 | 340 | 340 | -5 | -1.4% | 5,000 |
| 2010/08/04 | 332 | 345 | 331 | 345 | -1 | -0.3% | 14,000 |
| 2010/08/03 | 337 | 346 | 331 | 346 | +3 | +0.9% | 12,000 |
| 2010/08/02 | 344 | 344 | 337 | 343 | +3 | +0.9% | 7,000 |
| 2010/07/30 | 353 | 353 | 330 | 340 | ±0 | ±0% | 34,000 |
| 2010/07/29 | 328 | 340 | 321 | 340 | +15 | +4.6% | 28,000 |
| 2010/07/28 | 325 | 325 | 325 | 325 | +1 | +0.3% | 1,000 |
| 2010/07/27 | 318 | 324 | 318 | 324 | +7 | +2.2% | 8,000 |
| 2010/07/26 | 315 | 320 | 315 | 317 | +3 | +1% | 17,000 |
| 2010/07/23 | 309 | 315 | 309 | 314 | +5 | +1.6% | 20,000 |
| 2010/07/22 | 300 | 309 | 291 | 309 | +7 | +2.3% | 22,000 |
| 2010/07/21 | 319 | 319 | 295 | 302 | -17 | -5.3% | 43,000 |
| 2010/07/20 | 319 | 322 | 316 | 319 | -8 | -2.4% | 9,000 |
| 2010/07/16 | 325 | 327 | 315 | 327 | +2 | +0.6% | 12,000 |
| 2010/07/15 | 328 | 329 | 325 | 325 | ±0 | ±0% | 5,000 |
| 2010/07/14 | 313 | 330 | 313 | 325 | +10 | +3.2% | 27,000 |
| 2010/07/13 | 327 | 328 | 315 | 315 | -15 | -4.5% | 24,000 |
| 2010/07/12 | 331 | 331 | 322 | 330 | -15 | -4.3% | 16,000 |
| 2010/07/09 | 360 | 360 | 344 | 345 | -16 | -4.4% | 43,000 |
| 2010/07/08 | 378 | 380 | 356 | 361 | -9 | -2.4% | 55,000 |
| 2010/07/07 | 374 | 375 | 353 | 370 | ±0 | ±0% | 72,000 |
| 2010/07/06 | 344 | 390 | 340 | 370 | +35 | +10.4% | 136,000 |
| 2010/07/05 | 313 | 335 | 313 | 335 | +24 | +7.7% | 27,000 |
| 2010/07/02 | 312 | 313 | 308 | 311 | +2 | +0.6% | 15,000 |
| 2010/07/01 | 317 | 317 | 308 | 309 | ±0 | ±0% | 23,000 |
| 2010/06/30 | 306 | 315 | 302 | 309 | +13 | +4.4% | 29,000 |
| 2010/06/29 | 290 | 296 | 289 | 296 | -2 | -0.7% | 12,000 |
| 2010/06/28 | 305 | 305 | 298 | 298 | -7 | -2.3% | 16,000 |
| 2010/06/25 | 289 | 306 | 285 | 305 | +16 | +5.5% | 40,000 |
| 2010/06/24 | 266 | 289 | 266 | 289 | +15 | +5.5% | 57,000 |
| 2010/06/23 | 290 | 290 | 271 | 274 | -21 | -7.1% | 144,000 |
| 2010/06/22 | 307 | 307 | 294 | 295 | -12 | -3.9% | 77,000 |
| 2010/06/21 | 312 | 312 | 307 | 307 | -4 | -1.3% | 18,000 |
| 2010/06/18 | 312 | 312 | 309 | 311 | ±0 | ±0% | 17,000 |
| 2010/06/17 | 312 | 312 | 311 | 311 | -1 | -0.3% | 16,000 |
| 2010/06/16 | 312 | 312 | 307 | 312 | +5 | +1.6% | 27,000 |
| 2010/06/15 | 309 | 309 | 305 | 307 | -1 | -0.3% | 14,000 |
| 2010/06/14 | 311 | 311 | 306 | 308 | -2 | -0.6% | 23,000 |
| 2010/06/11 | 314 | 314 | 307 | 310 | +4 | +1.3% | 24,000 |
3601～
3650
件表示中 / 4590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 | 857,000円 | +11.5% | +39.3% | 1.10% | 27.76倍 | 7.07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 |
| クリエイトＳＤＨ | 321,500円 | +8.4% | +7.3% | 2.12% | 14.42倍 | 1.53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 |
| エディオン | 188,300円 | +2.9% | +6.8% | 2.50% | 13.56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 |
| ライフコーポ | 207,100円 | +4.1% | +1.1% | 3.14% | 9.95倍 | 1.29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 |
| 吉野家ＨＤ | 312,400円 | +9.8% | +0.1% | 0.64% | 48.14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
