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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 4,270 | 4,270 | 4,190 | 4,225 | -20 | -0.5% | 69,900 |
| 2022/06/07 | 4,245 | 4,255 | 4,210 | 4,245 | +35 | +0.8% | 43,000 |
| 2022/06/06 | 4,180 | 4,250 | 4,110 | 4,210 | -10 | -0.2% | 73,000 |
| 2022/06/03 | 4,190 | 4,270 | 4,165 | 4,220 | +100 | +2.4% | 75,200 |
| 2022/06/02 | 4,140 | 4,155 | 4,115 | 4,120 | -55 | -1.3% | 54,000 |
| 2022/06/01 | 4,120 | 4,190 | 4,120 | 4,175 | +55 | +1.3% | 37,500 |
| 2022/05/31 | 4,180 | 4,220 | 4,110 | 4,120 | -50 | -1.2% | 108,500 |
| 2022/05/30 | 4,095 | 4,175 | 4,095 | 4,170 | +105 | +2.6% | 183,000 |
| 2022/05/27 | 4,160 | 4,165 | 4,035 | 4,065 | -35 | -0.9% | 77,200 |
| 2022/05/26 | 4,135 | 4,185 | 4,090 | 4,100 | -15 | -0.4% | 61,100 |
| 2022/05/25 | 4,125 | 4,160 | 4,070 | 4,115 | -10 | -0.2% | 50,400 |
| 2022/05/24 | 4,285 | 4,285 | 4,125 | 4,125 | -180 | -4.2% | 79,900 |
| 2022/05/23 | 4,355 | 4,395 | 4,305 | 4,305 | +10 | +0.2% | 59,500 |
| 2022/05/20 | 4,350 | 4,350 | 4,285 | 4,295 | +15 | +0.4% | 61,000 |
| 2022/05/19 | 4,285 | 4,305 | 4,210 | 4,280 | -100 | -2.3% | 74,000 |
| 2022/05/18 | 4,445 | 4,445 | 4,335 | 4,380 | -65 | -1.5% | 87,800 |
| 2022/05/17 | 4,325 | 4,470 | 4,315 | 4,445 | +125 | +2.9% | 87,500 |
| 2022/05/16 | 4,390 | 4,395 | 4,295 | 4,320 | -45 | -1% | 74,200 |
| 2022/05/13 | 4,165 | 4,365 | 4,165 | 4,365 | +260 | +6.3% | 79,100 |
| 2022/05/12 | 4,240 | 4,240 | 4,100 | 4,105 | -165 | -3.9% | 86,300 |
| 2022/05/11 | 4,140 | 4,285 | 4,140 | 4,270 | +60 | +1.4% | 79,200 |
| 2022/05/10 | 4,115 | 4,220 | 4,045 | 4,210 | +60 | +1.4% | 73,900 |
| 2022/05/09 | 4,245 | 4,270 | 4,145 | 4,150 | -60 | -1.4% | 153,600 |
| 2022/05/06 | 4,300 | 4,300 | 4,180 | 4,210 | -130 | -3% | 115,100 |
| 2022/05/02 | 4,280 | 4,395 | 4,280 | 4,340 | +70 | +1.6% | 92,900 |
| 2022/04/28 | 4,240 | 4,290 | 4,205 | 4,270 | -30 | -0.7% | 62,900 |
| 2022/04/27 | 4,375 | 4,375 | 4,250 | 4,300 | -90 | -2.1% | 196,500 |
| 2022/04/26 | 4,475 | 4,515 | 4,375 | 4,390 | -75 | -1.7% | 88,800 |
| 2022/04/25 | 4,470 | 4,500 | 4,420 | 4,465 | -115 | -2.5% | 74,900 |
| 2022/04/22 | 4,655 | 4,670 | 4,540 | 4,580 | -135 | -2.9% | 55,100 |
| 2022/04/21 | 4,705 | 4,730 | 4,660 | 4,715 | +40 | +0.9% | 87,200 |
| 2022/04/20 | 4,710 | 4,745 | 4,640 | 4,675 | +20 | +0.4% | 63,600 |
| 2022/04/19 | 4,590 | 4,660 | 4,555 | 4,655 | +50 | +1.1% | 114,200 |
| 2022/04/18 | 4,605 | 4,700 | 4,605 | 4,605 | -5 | -0.1% | 105,500 |
| 2022/04/15 | 4,765 | 4,770 | 4,595 | 4,610 | -175 | -3.7% | 105,800 |
| 2022/04/14 | 4,745 | 4,800 | 4,690 | 4,785 | +100 | +2.1% | 142,000 |
| 2022/04/13 | 4,725 | 4,820 | 4,635 | 4,685 | -105 | -2.2% | 129,300 |
| 2022/04/12 | 5,040 | 5,040 | 4,760 | 4,790 | -250 | -5% | 129,700 |
| 2022/04/11 | 4,700 | 5,040 | 4,670 | 5,040 | -170 | -3.3% | 140,800 |
| 2022/04/08 | 5,180 | 5,310 | 5,150 | 5,210 | -270 | -4.9% | 151,300 |
| 2022/04/07 | 5,610 | 5,610 | 5,470 | 5,480 | -210 | -3.7% | 71,800 |
| 2022/04/06 | 5,770 | 5,810 | 5,630 | 5,690 | -220 | -3.7% | 86,600 |
| 2022/04/05 | 5,890 | 6,050 | 5,850 | 5,910 | +150 | +2.6% | 89,100 |
| 2022/04/04 | 5,660 | 5,770 | 5,660 | 5,760 | +110 | +1.9% | 41,800 |
| 2022/04/01 | 5,690 | 5,700 | 5,580 | 5,650 | -120 | -2.1% | 92,500 |
| 2022/03/31 | 5,770 | 5,880 | 5,770 | 5,770 | -50 | -0.9% | 109,600 |
| 2022/03/30 | 5,870 | 5,880 | 5,750 | 5,820 | ±0 | ±0% | 62,700 |
| 2022/03/29 | 5,760 | 5,850 | 5,720 | 5,820 | ±0 | ±0% | 60,100 |
| 2022/03/28 | 5,900 | 5,900 | 5,780 | 5,820 | -80 | -1.4% | 51,300 |
| 2022/03/25 | 6,050 | 6,080 | 5,890 | 5,900 | -130 | -2.2% | 64,200 |
651～
700
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
