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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 4,400 | 4,475 | 4,345 | 4,345 | -195 | -4.3% | 84,500 |
| 2022/09/13 | 4,560 | 4,585 | 4,525 | 4,540 | -20 | -0.4% | 55,800 |
| 2022/09/12 | 4,515 | 4,565 | 4,475 | 4,560 | +60 | +1.3% | 70,700 |
| 2022/09/09 | 4,495 | 4,555 | 4,480 | 4,500 | -15 | -0.3% | 105,700 |
| 2022/09/08 | 4,350 | 4,520 | 4,350 | 4,515 | +185 | +4.3% | 170,400 |
| 2022/09/07 | 4,195 | 4,340 | 4,185 | 4,330 | +155 | +3.7% | 124,100 |
| 2022/09/06 | 4,155 | 4,210 | 4,110 | 4,175 | -40 | -0.9% | 57,300 |
| 2022/09/05 | 4,100 | 4,235 | 4,085 | 4,215 | +150 | +3.7% | 90,800 |
| 2022/09/02 | 4,235 | 4,235 | 4,050 | 4,065 | -170 | -4% | 104,800 |
| 2022/09/01 | 4,215 | 4,270 | 4,205 | 4,235 | -30 | -0.7% | 74,500 |
| 2022/08/31 | 4,280 | 4,280 | 4,215 | 4,265 | -55 | -1.3% | 114,100 |
| 2022/08/30 | 4,250 | 4,330 | 4,195 | 4,320 | +70 | +1.6% | 315,200 |
| 2022/08/29 | 4,255 | 4,275 | 4,215 | 4,250 | -75 | -1.7% | 257,800 |
| 2022/08/26 | 4,370 | 4,385 | 4,320 | 4,325 | +10 | +0.2% | 194,400 |
| 2022/08/25 | 4,355 | 4,380 | 4,300 | 4,315 | -55 | -1.3% | 210,800 |
| 2022/08/24 | 4,310 | 4,525 | 4,295 | 4,370 | +75 | +1.7% | 263,500 |
| 2022/08/23 | 4,280 | 4,305 | 4,230 | 4,295 | +35 | +0.8% | 202,000 |
| 2022/08/22 | 4,280 | 4,315 | 4,235 | 4,260 | -70 | -1.6% | 154,700 |
| 2022/08/19 | 4,430 | 4,435 | 4,280 | 4,330 | -140 | -3.1% | 281,400 |
| 2022/08/18 | 4,345 | 4,515 | 4,315 | 4,470 | +150 | +3.5% | 233,500 |
| 2022/08/17 | 4,235 | 4,325 | 4,190 | 4,320 | +120 | +2.9% | 102,900 |
| 2022/08/16 | 4,230 | 4,240 | 4,170 | 4,200 | -40 | -0.9% | 109,100 |
| 2022/08/15 | 4,155 | 4,240 | 4,155 | 4,240 | +105 | +2.5% | 159,700 |
| 2022/08/12 | 4,000 | 4,140 | 3,950 | 4,135 | +190 | +4.8% | 247,700 |
| 2022/08/10 | 3,960 | 3,965 | 3,920 | 3,945 | -50 | -1.3% | 145,000 |
| 2022/08/09 | 3,985 | 4,000 | 3,940 | 3,995 | -10 | -0.2% | 147,200 |
| 2022/08/08 | 3,900 | 4,030 | 3,900 | 4,005 | +120 | +3.1% | 208,300 |
| 2022/08/05 | 3,860 | 3,925 | 3,855 | 3,885 | ±0 | ±0% | 147,200 |
| 2022/08/04 | 3,855 | 3,905 | 3,835 | 3,885 | +105 | +2.8% | 169,500 |
| 2022/08/03 | 3,810 | 3,850 | 3,750 | 3,780 | -60 | -1.6% | 165,600 |
| 2022/08/02 | 3,890 | 3,900 | 3,805 | 3,840 | -85 | -2.2% | 198,600 |
| 2022/08/01 | 3,835 | 3,925 | 3,780 | 3,925 | +125 | +3.3% | 265,900 |
| 2022/07/29 | 3,645 | 3,800 | 3,615 | 3,800 | +195 | +5.4% | 372,700 |
| 2022/07/28 | 3,540 | 3,610 | 3,505 | 3,605 | +105 | +3% | 179,300 |
| 2022/07/27 | 3,515 | 3,530 | 3,480 | 3,500 | -55 | -1.5% | 243,600 |
| 2022/07/26 | 3,635 | 3,635 | 3,555 | 3,555 | -130 | -3.5% | 258,900 |
| 2022/07/25 | 3,680 | 3,685 | 3,640 | 3,685 | -40 | -1.1% | 177,600 |
| 2022/07/22 | 3,700 | 3,740 | 3,645 | 3,725 | +45 | +1.2% | 297,000 |
| 2022/07/21 | 3,685 | 3,720 | 3,655 | 3,680 | -15 | -0.4% | 123,500 |
| 2022/07/20 | 3,605 | 3,695 | 3,580 | 3,695 | +120 | +3.4% | 177,500 |
| 2022/07/19 | 3,600 | 3,620 | 3,540 | 3,575 | -5 | -0.1% | 270,100 |
| 2022/07/15 | 3,575 | 3,645 | 3,540 | 3,580 | -10 | -0.3% | 320,600 |
| 2022/07/14 | 3,925 | 3,925 | 3,580 | 3,590 | -685 | -16% | 652,300 |
| 2022/07/13 | 4,290 | 4,360 | 4,265 | 4,275 | -25 | -0.6% | 127,400 |
| 2022/07/12 | 4,380 | 4,380 | 4,300 | 4,300 | -120 | -2.7% | 53,000 |
| 2022/07/11 | 4,430 | 4,455 | 4,365 | 4,420 | +65 | +1.5% | 75,400 |
| 2022/07/08 | 4,315 | 4,420 | 4,270 | 4,355 | +110 | +2.6% | 179,100 |
| 2022/07/07 | 4,220 | 4,275 | 4,180 | 4,245 | +60 | +1.4% | 69,900 |
| 2022/07/06 | 4,250 | 4,265 | 4,180 | 4,185 | -65 | -1.5% | 90,100 |
| 2022/07/05 | 4,240 | 4,255 | 4,215 | 4,250 | +75 | +1.8% | 46,500 |
651～
700
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
