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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/05 | 8,250 | 8,440 | 8,210 | 8,440 | +170 | +2.1% | 128,800 |
| 2025/06/04 | 8,200 | 8,430 | 8,200 | 8,270 | +90 | +1.1% | 190,200 |
| 2025/06/03 | 8,500 | 8,500 | 8,170 | 8,180 | -270 | -3.2% | 156,900 |
| 2025/06/02 | 8,470 | 8,540 | 8,320 | 8,450 | -70 | -0.8% | 147,900 |
| 2025/05/30 | 8,460 | 8,580 | 8,410 | 8,520 | -10 | -0.1% | 124,400 |
| 2025/05/29 | 8,600 | 8,620 | 8,480 | 8,530 | -80 | -0.9% | 107,200 |
| 2025/05/28 | 8,650 | 8,670 | 8,560 | 8,610 | -60 | -0.7% | 94,100 |
| 2025/05/27 | 8,740 | 8,780 | 8,630 | 8,670 | -10 | -0.1% | 120,600 |
| 2025/05/26 | 8,880 | 8,900 | 8,660 | 8,680 | -180 | -2% | 91,600 |
| 2025/05/23 | 8,890 | 8,930 | 8,790 | 8,860 | ±0 | ±0% | 82,800 |
| 2025/05/22 | 8,720 | 8,860 | 8,710 | 8,860 | +80 | +0.9% | 97,500 |
| 2025/05/21 | 8,810 | 8,890 | 8,690 | 8,780 | -210 | -2.3% | 178,900 |
| 2025/05/20 | 8,890 | 9,100 | 8,700 | 8,990 | +210 | +2.4% | 196,700 |
| 2025/05/19 | 8,550 | 8,810 | 8,520 | 8,780 | -40 | -0.5% | 134,100 |
| 2025/05/16 | 8,620 | 8,930 | 8,620 | 8,820 | +210 | +2.4% | 186,300 |
| 2025/05/15 | 8,710 | 8,830 | 8,610 | 8,610 | -10 | -0.1% | 130,800 |
| 2025/05/14 | 8,450 | 8,710 | 8,400 | 8,620 | +50 | +0.6% | 148,900 |
| 2025/05/13 | 8,580 | 8,620 | 8,470 | 8,570 | -130 | -1.5% | 184,400 |
| 2025/05/12 | 8,960 | 8,980 | 8,650 | 8,700 | -280 | -3.1% | 154,700 |
| 2025/05/09 | 8,920 | 9,040 | 8,880 | 8,980 | -90 | -1% | 184,400 |
| 2025/05/08 | 9,060 | 9,110 | 8,890 | 9,070 | +160 | +1.8% | 159,200 |
| 2025/05/07 | 8,790 | 9,030 | 8,770 | 8,910 | +130 | +1.5% | 183,500 |
| 2025/05/02 | 8,930 | 9,020 | 8,680 | 8,780 | -240 | -2.7% | 176,500 |
| 2025/05/01 | 9,000 | 9,120 | 8,910 | 9,020 | +60 | +0.7% | 142,500 |
| 2025/04/30 | 8,900 | 9,010 | 8,830 | 8,960 | +20 | +0.2% | 157,000 |
| 2025/04/28 | 8,520 | 8,950 | 8,500 | 8,940 | +340 | +4% | 354,800 |
| 2025/04/25 | 8,540 | 8,670 | 8,330 | 8,600 | -30 | -0.3% | 269,200 |
| 2025/04/24 | 8,720 | 8,770 | 8,620 | 8,630 | -170 | -1.9% | 224,100 |
| 2025/04/23 | 8,800 | 8,910 | 8,760 | 8,800 | -150 | -1.7% | 170,000 |
| 2025/04/22 | 9,040 | 9,140 | 8,900 | 8,950 | -80 | -0.9% | 154,400 |
| 2025/04/21 | 8,890 | 9,140 | 8,890 | 9,030 | +180 | +2% | 202,400 |
| 2025/04/18 | 8,810 | 8,930 | 8,660 | 8,850 | +250 | +2.9% | 335,600 |
1～
50
件表示中 / 4625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 | 843,000円 | +11.5% | +39.3% | 1.12% | 27.31倍 | 7.05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 |
| セリア | 270,300円 | +2.8% | -9.4% | 2.59% | 19.94倍 | 1.87倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 311,600円 | +9.8% | +0.1% | 0.64% | 48.02倍 | 3.16倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ライフコーポ | 221,400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 |
| コロワイド | 186,300円 | +7.2% | +46.5% | 0.27% | 115.50倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
