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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/25 | 53 | 53 | 52 | 52 | +4 | +8.3% | 35,000 |
| 2009/02/24 | 48 | 48 | 45 | 48 | ±0 | ±0% | 8,000 |
| 2009/02/23 | 48 | 48 | 48 | 48 | - | - | 1,000 |
| 2009/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/19 | 42 | 42 | 42 | 42 | +1 | +2.4% | 1,000 |
| 2009/02/18 | 43 | 43 | 41 | 41 | -2 | -4.7% | 5,000 |
| 2009/02/17 | 45 | 45 | 43 | 43 | -6 | -12.2% | 6,000 |
| 2009/02/16 | 49 | 49 | 49 | 49 | +4 | +8.9% | 12,000 |
| 2009/02/13 | 44 | 45 | 43 | 45 | +1 | +2.3% | 5,000 |
| 2009/02/12 | 44 | 44 | 43 | 44 | -3 | -6.4% | 5,000 |
| 2009/02/10 | 44 | 47 | 44 | 47 | +2 | +4.4% | 14,000 |
| 2009/02/09 | 45 | 45 | 39 | 45 | ±0 | ±0% | 32,000 |
| 2009/02/06 | 45 | 45 | 44 | 45 | ±0 | ±0% | 9,000 |
| 2009/02/05 | 46 | 46 | 45 | 45 | -1 | -2.2% | 3,000 |
| 2009/02/04 | 45 | 46 | 44 | 46 | +1 | +2.2% | 23,000 |
| 2009/02/03 | 43 | 45 | 43 | 45 | +1 | +2.3% | 4,000 |
| 2009/02/02 | 43 | 44 | 43 | 44 | -3 | -6.4% | 2,000 |
| 2009/01/30 | 47 | 48 | 47 | 47 | -3 | -6% | 7,000 |
| 2009/01/29 | 50 | 50 | 50 | 50 | - | - | 1,000 |
| 2009/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/27 | 56 | 56 | 55 | 55 | -2 | -3.5% | 4,000 |
| 2009/01/26 | 50 | 57 | 50 | 57 | +9 | +18.8% | 52,000 |
| 2009/01/23 | 49 | 50 | 48 | 48 | -1 | -2% | 13,000 |
| 2009/01/22 | 50 | 50 | 49 | 49 | -1 | -2% | 2,000 |
| 2009/01/21 | 50 | 50 | 50 | 50 | ±0 | ±0% | 7,000 |
| 2009/01/20 | 50 | 50 | 50 | 50 | ±0 | ±0% | 13,000 |
| 2009/01/19 | 50 | 50 | 49 | 50 | ±0 | ±0% | 13,000 |
| 2009/01/16 | 45 | 50 | 45 | 50 | +6 | +13.6% | 38,000 |
| 2009/01/15 | 42 | 44 | 42 | 44 | +1 | +2.3% | 18,000 |
| 2009/01/14 | 44 | 44 | 43 | 43 | -1 | -2.3% | 13,000 |
| 2009/01/13 | 45 | 45 | 44 | 44 | -1 | -2.2% | 8,000 |
| 2009/01/09 | 46 | 46 | 45 | 45 | -1 | -2.2% | 3,000 |
| 2009/01/08 | 46 | 46 | 46 | 46 | ±0 | ±0% | 5,000 |
| 2009/01/07 | 45 | 46 | 45 | 46 | ±0 | ±0% | 3,000 |
| 2009/01/06 | 45 | 46 | 45 | 46 | +1 | +2.2% | 14,000 |
| 2009/01/05 | 44 | 45 | 44 | 45 | +1 | +2.3% | 7,000 |
| 2008/12/30 | 44 | 44 | 44 | 44 | -1 | -2.2% | 1,000 |
| 2008/12/29 | 42 | 45 | 42 | 45 | +3 | +7.1% | 9,000 |
| 2008/12/26 | 42 | 42 | 42 | 42 | -4 | -8.7% | 1,000 |
| 2008/12/25 | 46 | 46 | 46 | 46 | +5 | +12.2% | 40,000 |
| 2008/12/24 | 41 | 42 | 40 | 41 | +1 | +2.5% | 14,000 |
| 2008/12/22 | 42 | 42 | 40 | 40 | -3 | -7% | 17,000 |
| 2008/12/19 | 43 | 43 | 42 | 43 | +1 | +2.4% | 29,000 |
| 2008/12/18 | 44 | 45 | 42 | 42 | -3 | -6.7% | 40,000 |
| 2008/12/17 | 45 | 46 | 45 | 45 | -1 | -2.2% | 21,000 |
| 2008/12/16 | 48 | 48 | 46 | 46 | +1 | +2.2% | 31,000 |
| 2008/12/15 | 45 | 46 | 45 | 45 | -1 | -2.2% | 18,000 |
| 2008/12/12 | 48 | 49 | 46 | 46 | -2 | -4.2% | 14,000 |
4001～
4050
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
