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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 3,720 | 3,765 | 3,675 | 3,695 | -30 | -0.8% | 93,400 |
| 2023/02/10 | 3,720 | 3,730 | 3,675 | 3,725 | -15 | -0.4% | 69,500 |
| 2023/02/09 | 3,730 | 3,765 | 3,720 | 3,740 | -30 | -0.8% | 42,700 |
| 2023/02/08 | 3,765 | 3,785 | 3,715 | 3,770 | -25 | -0.7% | 108,600 |
| 2023/02/07 | 3,880 | 3,940 | 3,780 | 3,795 | -55 | -1.4% | 171,500 |
| 2023/02/06 | 3,865 | 3,895 | 3,835 | 3,850 | -10 | -0.3% | 161,800 |
| 2023/02/03 | 3,915 | 3,955 | 3,845 | 3,860 | -55 | -1.4% | 58,000 |
| 2023/02/02 | 3,895 | 3,920 | 3,840 | 3,915 | +45 | +1.2% | 78,000 |
| 2023/02/01 | 3,905 | 3,945 | 3,860 | 3,870 | -30 | -0.8% | 77,700 |
| 2023/01/31 | 3,960 | 3,990 | 3,870 | 3,900 | -80 | -2% | 174,600 |
| 2023/01/30 | 4,030 | 4,060 | 3,940 | 3,980 | -80 | -2% | 136,400 |
| 2023/01/27 | 3,995 | 4,060 | 3,990 | 4,060 | +55 | +1.4% | 88,600 |
| 2023/01/26 | 3,990 | 4,050 | 3,960 | 4,005 | +5 | +0.1% | 108,500 |
| 2023/01/25 | 3,975 | 4,030 | 3,940 | 4,000 | +35 | +0.9% | 93,300 |
| 2023/01/24 | 4,120 | 4,125 | 3,960 | 3,965 | -95 | -2.3% | 134,200 |
| 2023/01/23 | 4,025 | 4,130 | 4,010 | 4,060 | +105 | +2.7% | 174,400 |
| 2023/01/20 | 3,880 | 3,965 | 3,860 | 3,955 | +80 | +2.1% | 164,100 |
| 2023/01/19 | 3,705 | 3,905 | 3,695 | 3,875 | +140 | +3.7% | 247,200 |
| 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 |
551～
600
件表示中 / 4592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 | 861,000円 | +11.5% | +39.3% | 1.09% | 27.89倍 | 7.10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 | 313,500円 | +8.4% | +7.3% | 2.17% | 14.06倍 | 1.49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 |
| エディオン | 185,100円 | +2.9% | +6.8% | 2.54% | 13.33倍 | 0.87倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 311,100円 | +9.8% | +0.1% | 0.64% | 47.94倍 | 3.14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 | 204,500円 | +4.1% | +1.1% | 3.18% | 9.83倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
