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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,850 | 3,995 | 3,815 | 3,915 | +95 | +2.5% | 180,700 |
| 2024/02/20 | 3,895 | 3,895 | 3,750 | 3,820 | +5 | +0.1% | 124,900 |
| 2024/02/19 | 3,790 | 3,815 | 3,760 | 3,815 | +5 | +0.1% | 135,200 |
| 2024/02/16 | 3,825 | 3,845 | 3,810 | 3,810 | -50 | -1.3% | 100,000 |
| 2024/02/15 | 3,950 | 3,955 | 3,845 | 3,860 | -70 | -1.8% | 131,000 |
| 2024/02/14 | 3,910 | 3,970 | 3,890 | 3,930 | -25 | -0.6% | 125,800 |
| 2024/02/13 | 3,965 | 3,975 | 3,895 | 3,955 | +30 | +0.8% | 172,600 |
| 2024/02/09 | 4,000 | 4,030 | 3,925 | 3,925 | -115 | -2.8% | 215,200 |
| 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 |
51～
100
件表示中 / 4343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 | 351,000円 | +8.7% | +45.8% | 1.17% | 28.25倍 | 3.62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 |
| ゲンキードラ | 581,000円 | +8.3% | +20.4% | 0.44% | 15.22倍 | 2.03倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| ナフコ | 292,300円 | +0.5% | +22.5% | 1.98% | 20.70倍 | 0.49倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| アルペン | 208,300円 | +3.2% | -32.5% | 2.40% | 77.21倍 | 0.69倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| 青山商 | 159,400円 | +6.0% | +34.0% | 3.76% | 11.04倍 | 0.47倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
