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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 340 | 340 | 303 | 309 | -26 | -7.8% | 45,000 |
| 2010/05/24 | 336 | 336 | 326 | 335 | +15 | +4.7% | 53,000 |
| 2010/05/21 | 329 | 336 | 310 | 320 | -10 | -3% | 88,000 |
| 2010/05/20 | 345 | 365 | 330 | 330 | -11 | -3.2% | 73,000 |
| 2010/05/19 | 358 | 358 | 331 | 341 | -31 | -8.3% | 139,000 |
| 2010/05/18 | 383 | 400 | 365 | 372 | -11 | -2.9% | 81,000 |
| 2010/05/17 | 404 | 404 | 383 | 383 | -22 | -5.4% | 44,000 |
| 2010/05/14 | 414 | 414 | 405 | 405 | -5 | -1.2% | 5,000 |
| 2010/05/13 | 410 | 422 | 410 | 410 | ±0 | ±0% | 16,000 |
| 2010/05/12 | 413 | 419 | 410 | 410 | -3 | -0.7% | 21,000 |
| 2010/05/11 | 430 | 430 | 412 | 413 | -8 | -1.9% | 27,000 |
| 2010/05/10 | 416 | 425 | 414 | 421 | +5 | +1.2% | 27,000 |
| 2010/05/07 | 420 | 429 | 390 | 416 | -7 | -1.7% | 56,000 |
| 2010/05/06 | 424 | 442 | 423 | 423 | -20 | -4.5% | 23,000 |
| 2010/04/30 | 439 | 443 | 434 | 443 | +16 | +3.7% | 14,000 |
| 2010/04/28 | 434 | 445 | 426 | 427 | -20 | -4.5% | 73,000 |
| 2010/04/27 | 458 | 459 | 445 | 447 | -10 | -2.2% | 31,000 |
| 2010/04/26 | 459 | 466 | 455 | 457 | -2 | -0.4% | 36,000 |
| 2010/04/23 | 456 | 460 | 445 | 459 | +3 | +0.7% | 31,000 |
| 2010/04/22 | 450 | 464 | 450 | 456 | +6 | +1.3% | 50,000 |
| 2010/04/21 | 420 | 460 | 420 | 450 | +30 | +7.1% | 217,000 |
| 2010/04/20 | 415 | 423 | 400 | 420 | +8 | +1.9% | 90,000 |
| 2010/04/19 | 398 | 419 | 385 | 412 | +1 | +0.2% | 132,000 |
| 2010/04/16 | 421 | 421 | 398 | 411 | -17 | -4% | 93,000 |
| 2010/04/15 | 443 | 443 | 425 | 428 | -16 | -3.6% | 60,000 |
| 2010/04/14 | 448 | 448 | 443 | 444 | -8 | -1.8% | 18,000 |
| 2010/04/13 | 456 | 460 | 443 | 452 | +4 | +0.9% | 46,000 |
| 2010/04/12 | 426 | 449 | 425 | 448 | +18 | +4.2% | 62,000 |
| 2010/04/09 | 450 | 450 | 427 | 430 | -21 | -4.7% | 85,000 |
| 2010/04/08 | 450 | 453 | 448 | 451 | +4 | +0.9% | 27,000 |
| 2010/04/07 | 448 | 455 | 446 | 447 | -17 | -3.7% | 86,000 |
| 2010/04/06 | 477 | 478 | 445 | 464 | +3 | +0.7% | 289,000 |
| 2010/04/05 | 473 | 473 | 459 | 461 | -17 | -3.6% | 71,000 |
| 2010/04/02 | 488 | 488 | 473 | 478 | -17 | -3.4% | 72,000 |
| 2010/04/01 | 499 | 499 | 484 | 495 | -4 | -0.8% | 72,000 |
| 2010/03/31 | 484 | 507 | 484 | 499 | +20 | +4.2% | 75,000 |
| 2010/03/30 | 484 | 484 | 475 | 479 | -3 | -0.6% | 18,000 |
| 2010/03/29 | 485 | 485 | 472 | 482 | -3 | -0.6% | 28,000 |
| 2010/03/26 | 494 | 497 | 483 | 485 | -13 | -2.6% | 43,000 |
| 2010/03/25 | 508 | 509 | 497 | 498 | -12 | -2.4% | 90,000 |
| 2010/03/24 | 465 | 510 | 465 | 510 | +47 | +10.2% | 171,000 |
| 2010/03/23 | 458 | 463 | 455 | 463 | +8 | +1.8% | 41,000 |
| 2010/03/19 | 445 | 456 | 444 | 455 | +9 | +2% | 107,000 |
| 2010/03/18 | 448 | 448 | 441 | 446 | +1 | +0.2% | 51,000 |
| 2010/03/17 | 450 | 450 | 441 | 445 | -5 | -1.1% | 68,000 |
| 2010/03/16 | 445 | 450 | 438 | 450 | ±0 | ±0% | 43,000 |
| 2010/03/15 | 450 | 452 | 438 | 450 | +1 | +0.2% | 69,000 |
| 2010/03/12 | 445 | 449 | 439 | 449 | ±0 | ±0% | 50,000 |
| 2010/03/11 | 452 | 452 | 436 | 449 | -7 | -1.5% | 60,000 |
| 2010/03/10 | 450 | 460 | 440 | 456 | +11 | +2.5% | 105,000 |
3701～
3750
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
