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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 8,120 | 8,380 | 8,110 | 8,310 | +220 | +2.7% | 262,400 |
| 2025/08/15 | 8,210 | 8,230 | 8,010 | 8,090 | -130 | -1.6% | 194,900 |
| 2025/08/14 | 8,250 | 8,280 | 8,130 | 8,220 | -30 | -0.4% | 193,600 |
| 2025/08/13 | 8,180 | 8,250 | 8,080 | 8,250 | +50 | +0.6% | 356,300 |
| 2025/08/12 | 8,080 | 8,220 | 8,020 | 8,200 | +110 | +1.4% | 265,600 |
| 2025/08/08 | 7,990 | 8,200 | 7,980 | 8,090 | +210 | +2.7% | 419,700 |
| 2025/08/07 | 7,880 | 7,990 | 7,830 | 7,880 | +20 | +0.3% | 326,900 |
| 2025/08/06 | 7,740 | 7,940 | 7,720 | 7,860 | +70 | +0.9% | 378,000 |
| 2025/08/05 | 7,890 | 8,010 | 7,730 | 7,790 | -70 | -0.9% | 258,000 |
| 2025/08/04 | 7,920 | 7,950 | 7,850 | 7,860 | -100 | -1.3% | 216,000 |
| 2025/08/01 | 8,010 | 8,080 | 7,950 | 7,960 | -90 | -1.1% | 204,100 |
| 2025/07/31 | 7,840 | 8,090 | 7,810 | 8,050 | +200 | +2.5% | 328,900 |
| 2025/07/30 | 7,710 | 7,880 | 7,710 | 7,850 | +100 | +1.3% | 193,700 |
| 2025/07/29 | 7,640 | 7,780 | 7,620 | 7,750 | +110 | +1.4% | 165,400 |
| 2025/07/28 | 7,650 | 7,750 | 7,640 | 7,640 | -160 | -2.1% | 248,600 |
| 2025/07/25 | 7,880 | 7,900 | 7,730 | 7,800 | -40 | -0.5% | 211,800 |
| 2025/07/24 | 7,740 | 7,900 | 7,640 | 7,840 | +40 | +0.5% | 470,800 |
| 2025/07/23 | 8,120 | 8,120 | 7,790 | 7,800 | -350 | -4.3% | 527,700 |
| 2025/07/22 | 7,900 | 8,250 | 7,850 | 8,150 | +270 | +3.4% | 385,900 |
| 2025/07/18 | 7,980 | 8,030 | 7,840 | 7,880 | -100 | -1.3% | 257,600 |
| 2025/07/17 | 8,220 | 8,260 | 7,960 | 7,980 | -200 | -2.4% | 288,800 |
| 2025/07/16 | 7,920 | 8,260 | 7,880 | 8,180 | +200 | +2.5% | 378,100 |
| 2025/07/15 | 7,950 | 8,080 | 7,830 | 7,980 | +50 | +0.6% | 667,800 |
| 2025/07/14 | 8,260 | 8,270 | 7,610 | 7,930 | -930 | -10.5% | 1,147,600 |
| 2025/07/11 | 8,770 | 8,980 | 8,740 | 8,860 | ±0 | ±0% | 290,900 |
| 2025/07/10 | 8,890 | 8,910 | 8,730 | 8,860 | ±0 | ±0% | 197,800 |
| 2025/07/09 | 8,570 | 8,880 | 8,520 | 8,860 | +210 | +2.4% | 276,400 |
| 2025/07/08 | 8,610 | 8,760 | 8,580 | 8,650 | +190 | +2.2% | 309,700 |
| 2025/07/07 | 8,080 | 8,480 | 8,080 | 8,460 | +300 | +3.7% | 336,300 |
| 2025/07/04 | 8,200 | 8,240 | 8,080 | 8,160 | ±0 | ±0% | 107,600 |
| 2025/07/03 | 8,290 | 8,330 | 8,160 | 8,160 | -210 | -2.5% | 223,800 |
| 2025/07/02 | 8,400 | 8,530 | 8,350 | 8,370 | -60 | -0.7% | 140,400 |
| 2025/07/01 | 8,620 | 8,620 | 8,400 | 8,430 | -110 | -1.3% | 127,500 |
| 2025/06/30 | 8,520 | 8,670 | 8,490 | 8,540 | +60 | +0.7% | 170,800 |
| 2025/06/27 | 8,530 | 8,600 | 8,450 | 8,480 | -100 | -1.2% | 140,000 |
| 2025/06/26 | 8,680 | 8,740 | 8,550 | 8,580 | -120 | -1.4% | 117,300 |
| 2025/06/25 | 8,680 | 8,780 | 8,610 | 8,700 | +60 | +0.7% | 105,900 |
| 2025/06/24 | 8,670 | 8,720 | 8,570 | 8,640 | -10 | -0.1% | 99,700 |
| 2025/06/23 | 8,520 | 8,820 | 8,500 | 8,650 | +130 | +1.5% | 152,100 |
| 2025/06/20 | 8,700 | 8,740 | 8,470 | 8,520 | -130 | -1.5% | 165,800 |
| 2025/06/19 | 8,450 | 8,690 | 8,380 | 8,650 | +280 | +3.3% | 198,600 |
| 2025/06/18 | 8,540 | 8,560 | 8,290 | 8,370 | -150 | -1.8% | 235,000 |
| 2025/06/17 | 8,470 | 8,530 | 8,340 | 8,520 | +270 | +3.3% | 206,700 |
| 2025/06/16 | 8,390 | 8,420 | 8,140 | 8,250 | -140 | -1.7% | 164,500 |
| 2025/06/13 | 8,530 | 8,530 | 8,240 | 8,390 | -120 | -1.4% | 136,400 |
| 2025/06/12 | 8,600 | 8,670 | 8,510 | 8,510 | -110 | -1.3% | 81,000 |
| 2025/06/11 | 8,580 | 8,650 | 8,540 | 8,620 | ±0 | ±0% | 97,000 |
| 2025/06/10 | 8,560 | 8,830 | 8,550 | 8,620 | +110 | +1.3% | 212,200 |
| 2025/06/09 | 8,510 | 8,600 | 8,380 | 8,510 | ±0 | ±0% | 154,400 |
| 2025/06/06 | 8,890 | 9,130 | 8,510 | 8,510 | +70 | +0.8% | 613,200 |
1～
50
件表示中 / 4657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 | 831,000円 | +11.5% | +39.3% | 1.13% | 26.92倍 | 6.86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 |
| ＤＣＭ | 147,100円 | +1.7% | +8.4% | 3.13% | 10.06倍 | 0.75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 |
| コロワイド | 196,600円 | +7.2% | +46.5% | 0.25% | 121.88倍 | 3.37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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,300円 | +20.8% | +77.5% | 1.61% | 161.73倍 | 0.96倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| サンエー | 293,600円 | +4.5% | +1.9% | 3.41% | 16.50倍 | 1.21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
