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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 3,650 | 3,740 | 3,590 | 3,735 | +75 | +2% | 163,300 |
| 2023/01/17 | 3,720 | 3,745 | 3,635 | 3,660 | -80 | -2.1% | 229,000 |
| 2023/01/16 | 3,875 | 3,885 | 3,715 | 3,740 | -135 | -3.5% | 244,100 |
| 2023/01/13 | 4,180 | 4,270 | 3,875 | 3,875 | -95 | -2.4% | 466,400 |
| 2023/01/12 | 4,005 | 4,030 | 3,920 | 3,970 | -30 | -0.8% | 172,000 |
| 2023/01/11 | 4,010 | 4,085 | 3,955 | 4,000 | -15 | -0.4% | 224,000 |
| 2023/01/10 | 4,200 | 4,200 | 4,000 | 4,015 | -185 | -4.4% | 386,800 |
| 2023/01/06 | 4,305 | 4,360 | 4,110 | 4,200 | -575 | -12% | 553,200 |
| 2023/01/05 | 4,725 | 4,895 | 4,725 | 4,775 | +50 | +1.1% | 162,000 |
| 2023/01/04 | 4,615 | 4,745 | 4,615 | 4,725 | +115 | +2.5% | 107,300 |
| 2022/12/30 | 4,610 | 4,685 | 4,570 | 4,610 | -40 | -0.9% | 90,600 |
| 2022/12/29 | 4,725 | 4,735 | 4,610 | 4,650 | -100 | -2.1% | 56,100 |
| 2022/12/28 | 4,740 | 4,795 | 4,715 | 4,750 | +40 | +0.8% | 84,100 |
| 2022/12/27 | 4,560 | 4,720 | 4,560 | 4,710 | +170 | +3.7% | 55,700 |
| 2022/12/26 | 4,515 | 4,590 | 4,510 | 4,540 | +65 | +1.5% | 53,300 |
| 2022/12/23 | 4,525 | 4,590 | 4,465 | 4,475 | -70 | -1.5% | 69,200 |
| 2022/12/22 | 4,450 | 4,545 | 4,400 | 4,545 | +105 | +2.4% | 45,100 |
| 2022/12/21 | 4,400 | 4,485 | 4,335 | 4,440 | ±0 | ±0% | 58,600 |
| 2022/12/20 | 4,510 | 4,525 | 4,345 | 4,440 | -85 | -1.9% | 103,100 |
| 2022/12/19 | 4,575 | 4,615 | 4,515 | 4,525 | -95 | -2.1% | 61,100 |
| 2022/12/16 | 4,695 | 4,700 | 4,590 | 4,620 | -165 | -3.4% | 110,200 |
| 2022/12/15 | 4,810 | 4,815 | 4,740 | 4,785 | -20 | -0.4% | 49,600 |
| 2022/12/14 | 4,725 | 4,805 | 4,670 | 4,805 | +115 | +2.5% | 62,800 |
| 2022/12/13 | 4,735 | 4,735 | 4,665 | 4,690 | -45 | -1% | 62,400 |
| 2022/12/12 | 4,690 | 4,810 | 4,670 | 4,735 | +35 | +0.7% | 108,900 |
| 2022/12/09 | 4,620 | 4,740 | 4,570 | 4,700 | +40 | +0.9% | 120,700 |
| 2022/12/08 | 4,590 | 4,675 | 4,540 | 4,660 | +110 | +2.4% | 108,400 |
| 2022/12/07 | 4,415 | 4,570 | 4,400 | 4,550 | +120 | +2.7% | 126,000 |
| 2022/12/06 | 4,265 | 4,450 | 4,235 | 4,430 | +145 | +3.4% | 129,600 |
| 2022/12/05 | 4,310 | 4,340 | 4,245 | 4,285 | -40 | -0.9% | 91,600 |
| 2022/12/02 | 4,220 | 4,410 | 4,180 | 4,325 | +80 | +1.9% | 140,000 |
| 2022/12/01 | 4,395 | 4,440 | 4,245 | 4,245 | -80 | -1.8% | 77,200 |
| 2022/11/30 | 4,415 | 4,415 | 4,315 | 4,325 | -120 | -2.7% | 106,600 |
| 2022/11/29 | 4,290 | 4,450 | 4,235 | 4,445 | +120 | +2.8% | 151,200 |
| 2022/11/28 | 4,425 | 4,445 | 4,280 | 4,325 | -40 | -0.9% | 111,500 |
| 2022/11/25 | 4,430 | 4,435 | 4,320 | 4,365 | -45 | -1% | 108,800 |
| 2022/11/24 | 4,400 | 4,470 | 4,355 | 4,410 | +65 | +1.5% | 110,100 |
| 2022/11/22 | 4,305 | 4,365 | 4,270 | 4,345 | +100 | +2.4% | 85,200 |
| 2022/11/21 | 4,240 | 4,285 | 4,190 | 4,245 | -65 | -1.5% | 99,700 |
| 2022/11/18 | 4,275 | 4,330 | 4,240 | 4,310 | +80 | +1.9% | 128,200 |
| 2022/11/17 | 4,175 | 4,240 | 4,135 | 4,230 | +25 | +0.6% | 159,300 |
| 2022/11/16 | 4,140 | 4,230 | 4,130 | 4,205 | +135 | +3.3% | 242,400 |
| 2022/11/15 | 4,035 | 4,070 | 4,020 | 4,070 | +60 | +1.5% | 69,900 |
| 2022/11/14 | 3,965 | 4,070 | 3,965 | 4,010 | +85 | +2.2% | 108,400 |
| 2022/11/11 | 3,940 | 3,990 | 3,905 | 3,925 | +45 | +1.2% | 96,700 |
| 2022/11/10 | 3,915 | 3,970 | 3,875 | 3,880 | -50 | -1.3% | 82,600 |
| 2022/11/09 | 3,970 | 4,030 | 3,890 | 3,930 | +25 | +0.6% | 165,500 |
| 2022/11/08 | 4,150 | 4,180 | 3,905 | 3,905 | -235 | -5.7% | 262,200 |
| 2022/11/07 | 4,285 | 4,330 | 4,130 | 4,140 | -285 | -6.4% | 236,200 |
| 2022/11/04 | 4,450 | 4,455 | 4,360 | 4,425 | -80 | -1.8% | 121,500 |
501～
550
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
