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 |
---|---|---|---|---|---|---|---|
2025/01/31 | 7,000 | 7,120 | 6,980 | 7,090 | +170 | +2.5% | 147,000 |
2025/01/30 | 6,820 | 6,980 | 6,800 | 6,920 | ±0 | ±0% | 138,800 |
2025/01/29 | 6,770 | 6,940 | 6,730 | 6,920 | +150 | +2.2% | 193,300 |
2025/01/28 | 6,580 | 6,790 | 6,580 | 6,770 | +220 | +3.4% | 164,200 |
2025/01/27 | 6,520 | 6,600 | 6,520 | 6,550 | +20 | +0.3% | 119,500 |
2025/01/24 | 6,500 | 6,570 | 6,440 | 6,530 | +10 | +0.2% | 113,200 |
2025/01/23 | 6,510 | 6,610 | 6,510 | 6,520 | ±0 | ±0% | 128,400 |
2025/01/22 | 6,600 | 6,610 | 6,470 | 6,520 | -50 | -0.8% | 105,800 |
2025/01/21 | 6,340 | 6,620 | 6,280 | 6,570 | +200 | +3.1% | 216,300 |
2025/01/20 | 6,360 | 6,410 | 6,210 | 6,370 | -10 | -0.2% | 199,400 |
2025/01/17 | 6,440 | 6,460 | 6,240 | 6,380 | -180 | -2.7% | 229,900 |
2025/01/16 | 6,800 | 6,890 | 6,560 | 6,560 | -240 | -3.5% | 165,900 |
2025/01/15 | 6,680 | 6,920 | 6,660 | 6,800 | +80 | +1.2% | 230,900 |
2025/01/14 | 6,760 | 6,880 | 6,480 | 6,720 | -140 | -2% | 457,500 |
2025/01/10 | 6,800 | 6,910 | 6,740 | 6,860 | +20 | +0.3% | 224,900 |
2025/01/09 | 6,860 | 6,880 | 6,730 | 6,840 | -30 | -0.4% | 211,700 |
2025/01/08 | 6,700 | 6,890 | 6,610 | 6,870 | +490 | +7.7% | 406,100 |
2025/01/07 | 6,400 | 6,500 | 6,370 | 6,380 | +20 | +0.3% | 111,700 |
2025/01/06 | 6,500 | 6,620 | 6,360 | 6,360 | -80 | -1.2% | 209,900 |
2024/12/30 | 6,470 | 6,490 | 6,380 | 6,440 | -30 | -0.5% | 118,100 |
2024/12/27 | 6,500 | 6,500 | 6,380 | 6,470 | +10 | +0.2% | 102,800 |
2024/12/26 | 6,540 | 6,540 | 6,440 | 6,460 | -70 | -1.1% | 91,500 |
2024/12/25 | 6,530 | 6,570 | 6,430 | 6,530 | +30 | +0.5% | 132,600 |
2024/12/24 | 6,600 | 6,600 | 6,440 | 6,500 | -150 | -2.3% | 161,000 |
2024/12/23 | 6,690 | 6,750 | 6,600 | 6,650 | +30 | +0.5% | 112,300 |
2024/12/20 | 6,340 | 6,710 | 6,300 | 6,620 | +270 | +4.3% | 266,600 |
2024/12/19 | 6,310 | 6,390 | 6,290 | 6,350 | +20 | +0.3% | 108,500 |
2024/12/18 | 6,180 | 6,400 | 6,130 | 6,330 | +180 | +2.9% | 139,800 |
2024/12/17 | 6,290 | 6,330 | 6,150 | 6,150 | -130 | -2.1% | 117,200 |
2024/12/16 | 6,290 | 6,330 | 6,210 | 6,280 | -20 | -0.3% | 98,900 |
2024/12/13 | 6,400 | 6,420 | 6,300 | 6,300 | -130 | -2% | 82,800 |
2024/12/12 | 6,400 | 6,520 | 6,390 | 6,430 | +70 | +1.1% | 121,600 |
2024/12/11 | 6,280 | 6,390 | 6,280 | 6,360 | +80 | +1.3% | 80,900 |
2024/12/10 | 6,290 | 6,320 | 6,190 | 6,280 | -60 | -0.9% | 112,000 |
2024/12/09 | 6,340 | 6,450 | 6,190 | 6,340 | ±0 | ±0% | 145,400 |
2024/12/06 | 6,480 | 6,600 | 6,290 | 6,340 | +130 | +2.1% | 279,500 |
2024/12/05 | 6,140 | 6,260 | 6,140 | 6,210 | +70 | +1.1% | 99,700 |
2024/12/04 | 6,220 | 6,270 | 6,140 | 6,140 | -60 | -1% | 92,100 |
2024/12/03 | 6,030 | 6,240 | 6,030 | 6,200 | +190 | +3.2% | 113,600 |
2024/12/02 | 6,060 | 6,110 | 5,940 | 6,010 | -90 | -1.5% | 132,000 |
2024/11/29 | 6,210 | 6,220 | 6,060 | 6,100 | -50 | -0.8% | 106,800 |
2024/11/28 | 6,150 | 6,210 | 6,110 | 6,150 | -100 | -1.6% | 105,300 |
2024/11/27 | 6,310 | 6,310 | 6,140 | 6,250 | -60 | -1% | 71,000 |
2024/11/26 | 6,320 | 6,430 | 6,210 | 6,310 | -10 | -0.2% | 102,900 |
2024/11/25 | 6,350 | 6,410 | 6,320 | 6,320 | -30 | -0.5% | 80,800 |
2024/11/22 | 6,330 | 6,380 | 6,240 | 6,350 | -20 | -0.3% | 82,100 |
2024/11/21 | 6,360 | 6,400 | 6,320 | 6,370 | -20 | -0.3% | 50,900 |
2024/11/20 | 6,510 | 6,530 | 6,350 | 6,390 | -110 | -1.7% | 106,100 |
2024/11/19 | 6,490 | 6,610 | 6,490 | 6,500 | +90 | +1.4% | 139,300 |
2024/11/18 | 6,460 | 6,540 | 6,390 | 6,410 | ±0 | ±0% | 89,000 |
1~
50
件表示中 / 4524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 | 709,000円 | +8.6% | +7.4% | 0.94% | 31.64倍 | 6.47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 |
コロワイド | 171,000円 | +9.2% | -30.7% | 0.29% | 98.22倍 | 2.99倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
ライフコーポ | 360,500円 | +5.4% | +2.2% | 2.77% | 9.17倍 | 1.09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 |
アインHD | 468,700円 | +13.4% | -6.4% | 1.71% | 16.42倍 | 1.21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 |
コメリ | 304,500円 | +2.5% | +0.4% | 1.77% | 10.69倍 | 0.60倍 |
|
新潟発祥の大手ホームセンター(HC)。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム