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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/02 | 4,450 | 4,540 | 4,430 | 4,505 | +85 | +1.9% | 80,000 |
| 2022/11/01 | 4,540 | 4,620 | 4,420 | 4,420 | -60 | -1.3% | 111,500 |
| 2022/10/31 | 4,460 | 4,485 | 4,395 | 4,480 | +75 | +1.7% | 70,900 |
| 2022/10/28 | 4,355 | 4,480 | 4,345 | 4,405 | -20 | -0.5% | 227,400 |
| 2022/10/27 | 4,445 | 4,560 | 4,395 | 4,425 | +50 | +1.1% | 225,900 |
| 2022/10/26 | 4,225 | 4,410 | 4,220 | 4,375 | +220 | +5.3% | 202,900 |
| 2022/10/25 | 4,425 | 4,430 | 4,155 | 4,155 | -275 | -6.2% | 202,100 |
| 2022/10/24 | 4,530 | 4,545 | 4,405 | 4,430 | -90 | -2% | 129,900 |
| 2022/10/21 | 4,350 | 4,545 | 4,285 | 4,520 | +140 | +3.2% | 167,100 |
| 2022/10/20 | 4,400 | 4,525 | 4,365 | 4,380 | -25 | -0.6% | 102,300 |
| 2022/10/19 | 4,470 | 4,550 | 4,400 | 4,405 | -60 | -1.3% | 117,700 |
| 2022/10/18 | 4,680 | 4,785 | 4,460 | 4,465 | -85 | -1.9% | 212,300 |
| 2022/10/17 | 5,090 | 5,090 | 4,520 | 4,550 | -390 | -7.9% | 322,500 |
| 2022/10/14 | 4,735 | 4,945 | 4,730 | 4,940 | +205 | +4.3% | 191,000 |
| 2022/10/13 | 4,780 | 4,795 | 4,710 | 4,735 | -75 | -1.6% | 96,900 |
| 2022/10/12 | 4,740 | 4,825 | 4,640 | 4,810 | +135 | +2.9% | 79,200 |
| 2022/10/11 | 4,635 | 4,730 | 4,635 | 4,675 | +40 | +0.9% | 117,500 |
| 2022/10/07 | 4,700 | 4,765 | 4,635 | 4,635 | -135 | -2.8% | 96,200 |
| 2022/10/06 | 4,600 | 4,840 | 4,595 | 4,770 | +155 | +3.4% | 126,800 |
| 2022/10/05 | 4,605 | 4,690 | 4,575 | 4,615 | +50 | +1.1% | 89,100 |
| 2022/10/04 | 4,400 | 4,590 | 4,385 | 4,565 | +285 | +6.7% | 130,700 |
| 2022/10/03 | 4,225 | 4,295 | 4,150 | 4,280 | ±0 | ±0% | 69,700 |
| 2022/09/30 | 4,395 | 4,430 | 4,270 | 4,280 | -75 | -1.7% | 64,200 |
| 2022/09/29 | 4,310 | 4,395 | 4,290 | 4,355 | +170 | +4.1% | 103,900 |
| 2022/09/28 | 4,385 | 4,415 | 4,145 | 4,185 | -185 | -4.2% | 120,400 |
| 2022/09/27 | 4,395 | 4,415 | 4,335 | 4,370 | -5 | -0.1% | 60,100 |
| 2022/09/26 | 4,305 | 4,400 | 4,280 | 4,375 | +10 | +0.2% | 73,000 |
| 2022/09/22 | 4,345 | 4,405 | 4,335 | 4,365 | -60 | -1.4% | 50,800 |
| 2022/09/21 | 4,425 | 4,465 | 4,375 | 4,425 | -70 | -1.6% | 64,200 |
| 2022/09/20 | 4,470 | 4,580 | 4,460 | 4,495 | +75 | +1.7% | 94,900 |
| 2022/09/16 | 4,400 | 4,445 | 4,375 | 4,420 | -15 | -0.3% | 60,000 |
| 2022/09/15 | 4,360 | 4,445 | 4,345 | 4,435 | +90 | +2.1% | 57,600 |
601～
650
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 | 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% | 13.99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 |
| エディオン | 186,100円 | +2.9% | +6.8% | 2.53% | 13.40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 | 309,700円 | +9.8% | +0.1% | 0.65% | 47.72倍 | 3.13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 | 207,300円 | +4.1% | +1.1% | 3.14% | 9.96倍 | 1.30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
