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 |
|---|---|---|---|---|---|---|---|
| 2025/05/14 | 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 |
| 2025/04/17 | 8,640 | 8,680 | 8,480 | 8,600 | +30 | +0.4% | 185,400 |
| 2025/04/16 | 8,770 | 8,780 | 8,530 | 8,570 | -230 | -2.6% | 302,600 |
| 2025/04/15 | 8,790 | 8,990 | 8,690 | 8,800 | ±0 | ±0% | 554,500 |
| 2025/04/14 | 8,330 | 8,800 | 8,180 | 8,800 | +1,320 | +17.6% | 941,200 |
| 2025/04/11 | 7,320 | 7,490 | 7,170 | 7,480 | +130 | +1.8% | 261,900 |
| 2025/04/10 | 6,920 | 7,350 | 6,820 | 7,350 | +690 | +10.4% | 313,000 |
| 2025/04/09 | 6,620 | 6,710 | 6,450 | 6,660 | +30 | +0.5% | 195,300 |
| 2025/04/08 | 6,410 | 6,680 | 6,390 | 6,630 | +370 | +5.9% | 202,300 |
| 2025/04/07 | 6,060 | 6,380 | 5,980 | 6,260 | -100 | -1.6% | 324,700 |
| 2025/04/04 | 6,510 | 6,700 | 6,350 | 6,360 | -210 | -3.2% | 269,400 |
| 2025/04/03 | 6,510 | 6,590 | 6,510 | 6,570 | -140 | -2.1% | 108,600 |
| 2025/04/02 | 6,780 | 6,830 | 6,630 | 6,710 | +10 | +0.1% | 136,800 |
| 2025/04/01 | 6,900 | 6,930 | 6,700 | 6,700 | -240 | -3.5% | 125,700 |
| 2025/03/31 | 6,930 | 7,040 | 6,840 | 6,940 | -30 | -0.4% | 179,100 |
| 2025/03/28 | 7,240 | 7,240 | 6,900 | 6,970 | -230 | -3.2% | 138,700 |
| 2025/03/27 | 7,150 | 7,270 | 7,150 | 7,200 | +20 | +0.3% | 97,700 |
| 2025/03/26 | 7,140 | 7,200 | 7,100 | 7,180 | +10 | +0.1% | 107,100 |
| 2025/03/25 | 6,980 | 7,170 | 6,960 | 7,170 | +210 | +3% | 164,300 |
| 2025/03/24 | 6,830 | 6,980 | 6,800 | 6,960 | +180 | +2.7% | 115,300 |
| 2025/03/21 | 6,670 | 6,790 | 6,650 | 6,780 | +130 | +2% | 79,800 |
| 2025/03/19 | 6,740 | 6,840 | 6,600 | 6,650 | -50 | -0.7% | 131,200 |
| 2025/03/18 | 6,700 | 6,870 | 6,680 | 6,700 | ±0 | ±0% | 174,000 |
| 2025/03/17 | 6,830 | 6,830 | 6,700 | 6,700 | -80 | -1.2% | 102,100 |
| 2025/03/14 | 6,760 | 6,810 | 6,720 | 6,780 | +40 | +0.6% | 96,800 |
| 2025/03/13 | 6,660 | 6,850 | 6,610 | 6,740 | +20 | +0.3% | 127,000 |
| 2025/03/12 | 6,480 | 6,780 | 6,450 | 6,720 | +330 | +5.2% | 193,700 |
| 2025/03/11 | 6,220 | 6,440 | 6,140 | 6,390 | +20 | +0.3% | 164,000 |
| 2025/03/10 | 6,870 | 6,870 | 6,360 | 6,370 | -220 | -3.3% | 225,400 |
| 2025/03/07 | 6,860 | 6,880 | 6,590 | 6,590 | -310 | -4.5% | 136,600 |
| 2025/03/06 | 6,600 | 6,930 | 6,510 | 6,900 | +480 | +7.5% | 232,700 |
| 2025/03/05 | 6,440 | 6,460 | 6,280 | 6,420 | -40 | -0.6% | 164,900 |
| 2025/03/04 | 6,660 | 6,670 | 6,330 | 6,460 | -240 | -3.6% | 218,100 |
| 2025/03/03 | 6,500 | 6,720 | 6,500 | 6,700 | +150 | +2.3% | 126,900 |
| 2025/02/28 | 6,550 | 6,620 | 6,500 | 6,550 | -20 | -0.3% | 105,000 |
1～
50
件表示中 / 4591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 | 875,000円 | +11.5% | +39.3% | 1.07% | 28.34倍 | 7.22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 |
| クリエイトＳＤＨ | 312,000円 | +8.4% | +7.3% | 2.18% | 14.00倍 | 1.48倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| セリア | 272,000円 | +2.8% | -9.4% | 2.57% | 20.07倍 | 1.89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 |
| ライフコーポ | 204,300円 | +4.1% | +1.1% | 3.18% | 9.82倍 | 1.27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 |
| 吉野家ＨＤ | 309,300円 | +9.8% | +0.1% | 0.65% | 47.65倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
