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 |
|---|---|---|---|---|---|---|---|
| 2026/05/13 | 7,650 | 7,830 | 7,570 | 7,710 | -90 | -1.2% | 250,000 |
| 2026/05/12 | 7,540 | 7,910 | 7,500 | 7,800 | +550 | +7.6% | 618,800 |
| 2026/05/11 | 7,150 | 7,400 | 7,130 | 7,250 | +710 | +10.9% | 381,200 |
| 2026/05/08 | 6,690 | 6,760 | 6,520 | 6,540 | -50 | -0.8% | 195,600 |
| 2026/05/07 | 6,650 | 6,730 | 6,560 | 6,590 | -20 | -0.3% | 238,700 |
| 2026/05/01 | 6,580 | 6,700 | 6,490 | 6,610 | -20 | -0.3% | 210,800 |
| 2026/04/30 | 6,800 | 6,840 | 6,620 | 6,630 | -160 | -2.4% | 283,800 |
| 2026/04/28 | 6,780 | 6,830 | 6,710 | 6,790 | +10 | +0.1% | 391,800 |
| 2026/04/27 | 6,540 | 6,870 | 6,510 | 6,780 | +240 | +3.7% | 376,300 |
| 2026/04/24 | 6,450 | 6,610 | 6,360 | 6,540 | +20 | +0.3% | 277,900 |
| 2026/04/23 | 6,590 | 6,650 | 6,420 | 6,520 | +90 | +1.4% | 252,600 |
| 2026/04/22 | 6,380 | 6,530 | 6,300 | 6,430 | +50 | +0.8% | 237,200 |
| 2026/04/21 | 6,520 | 6,570 | 6,340 | 6,380 | -140 | -2.1% | 185,900 |
| 2026/04/20 | 6,810 | 6,830 | 6,520 | 6,520 | -130 | -2% | 232,500 |
| 2026/04/17 | 6,630 | 6,700 | 6,600 | 6,650 | +20 | +0.3% | 289,100 |
| 2026/04/16 | 6,410 | 6,720 | 6,410 | 6,630 | +320 | +5.1% | 485,600 |
| 2026/04/15 | 6,200 | 6,470 | 6,190 | 6,310 | +210 | +3.4% | 375,000 |
| 2026/04/14 | 6,300 | 6,320 | 5,980 | 6,100 | -270 | -4.2% | 653,600 |
| 2026/04/13 | 6,070 | 6,370 | 6,070 | 6,370 | +1,000 | +18.6% | 1,460,400 |
| 2026/04/10 | 5,360 | 5,420 | 5,290 | 5,370 | -30 | -0.6% | 237,800 |
| 2026/04/09 | 5,680 | 5,700 | 5,400 | 5,400 | -250 | -4.4% | 259,400 |
| 2026/04/08 | 5,670 | 5,740 | 5,620 | 5,650 | +40 | +0.7% | 254,700 |
| 2026/04/07 | 5,440 | 5,680 | 5,410 | 5,610 | +230 | +4.3% | 355,700 |
| 2026/04/06 | 5,300 | 5,440 | 5,270 | 5,380 | +80 | +1.5% | 149,300 |
| 2026/04/03 | 5,300 | 5,370 | 5,260 | 5,300 | +20 | +0.4% | 79,700 |
| 2026/04/02 | 5,270 | 5,390 | 5,240 | 5,280 | +30 | +0.6% | 204,000 |
| 2026/04/01 | 5,160 | 5,250 | 5,150 | 5,250 | +140 | +2.7% | 92,200 |
| 2026/03/31 | 5,190 | 5,200 | 5,080 | 5,110 | -80 | -1.5% | 125,900 |
| 2026/03/30 | 5,150 | 5,190 | 5,070 | 5,190 | -50 | -1% | 146,200 |
| 2026/03/27 | 5,240 | 5,280 | 5,190 | 5,240 | +70 | +1.4% | 103,000 |
| 2026/03/26 | 5,260 | 5,270 | 5,160 | 5,170 | -60 | -1.1% | 113,000 |
| 2026/03/25 | 5,110 | 5,250 | 5,110 | 5,230 | +80 | +1.6% | 125,900 |
| 2026/03/24 | 5,230 | 5,240 | 5,080 | 5,150 | +10 | +0.2% | 95,900 |
| 2026/03/23 | 5,200 | 5,200 | 5,080 | 5,140 | -120 | -2.3% | 158,900 |
| 2026/03/19 | 5,300 | 5,340 | 5,230 | 5,260 | -80 | -1.5% | 147,700 |
| 2026/03/18 | 5,300 | 5,410 | 5,300 | 5,340 | +10 | +0.2% | 101,400 |
| 2026/03/17 | 5,290 | 5,370 | 5,290 | 5,330 | +80 | +1.5% | 111,000 |
| 2026/03/16 | 5,430 | 5,430 | 5,250 | 5,250 | -140 | -2.6% | 158,300 |
| 2026/03/13 | 5,400 | 5,420 | 5,340 | 5,390 | -10 | -0.2% | 172,400 |
| 2026/03/12 | 5,440 | 5,480 | 5,310 | 5,400 | -130 | -2.4% | 177,700 |
| 2026/03/11 | 5,560 | 5,640 | 5,530 | 5,530 | -20 | -0.4% | 249,800 |
| 2026/03/10 | 5,460 | 5,650 | 5,390 | 5,550 | +130 | +2.4% | 423,200 |
| 2026/03/09 | 5,160 | 5,420 | 5,160 | 5,420 | +60 | +1.1% | 374,000 |
| 2026/03/06 | 5,200 | 5,380 | 5,130 | 5,360 | +160 | +3.1% | 210,000 |
| 2026/03/05 | 5,240 | 5,330 | 5,200 | 5,200 | +110 | +2.2% | 195,300 |
| 2026/03/04 | 5,070 | 5,150 | 5,030 | 5,090 | -30 | -0.6% | 213,400 |
| 2026/03/03 | 5,170 | 5,180 | 5,080 | 5,120 | -60 | -1.2% | 219,200 |
| 2026/03/02 | 5,250 | 5,260 | 5,160 | 5,180 | -140 | -2.6% | 183,900 |
| 2026/02/27 | 5,230 | 5,320 | 5,150 | 5,320 | +170 | +3.3% | 206,600 |
| 2026/02/26 | 5,160 | 5,190 | 5,080 | 5,150 | -60 | -1.2% | 211,600 |
1～
50
件表示中 / 4833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 | 753,000円 | +13.6% | +4.6% | 1.53% | 20.38倍 | 5.19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 |
| アインＨＤ | 547,000円 | +41.4% | +46.6% | 1.46% | 14.24倍 | 1.33倍 |
|
調剤薬局首位。２４年８月雑貨小売りフランフラン、２５年８月調剤大手のさくら薬局の運営社買収 |
| 王将フード | 283,600円 | +7.8% | +0.9% | 1.97% | 18.43倍 | 2.41倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| 物語コーポ | 471,000円 | +18.8% | +17.3% | 0.85% | 24.39倍 | 4.20倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| コメリ | 345,500円 | +4.0% | +2.2% | 1.68% | 10.81倍 | 0.64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
