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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 5,990 | 5,990 | 5,810 | 5,830 | -80 | -1.4% | 62,700 |
| 2022/03/08 | 5,960 | 6,020 | 5,900 | 5,910 | -150 | -2.5% | 68,100 |
| 2022/03/07 | 6,120 | 6,130 | 5,930 | 6,060 | -160 | -2.6% | 81,200 |
| 2022/03/04 | 6,280 | 6,290 | 6,200 | 6,220 | -90 | -1.4% | 31,000 |
| 2022/03/03 | 6,350 | 6,350 | 6,280 | 6,310 | +20 | +0.3% | 25,900 |
| 2022/03/02 | 6,290 | 6,350 | 6,260 | 6,290 | -170 | -2.6% | 39,500 |
| 2022/03/01 | 6,400 | 6,480 | 6,360 | 6,460 | ±0 | ±0% | 38,500 |
| 2022/02/28 | 6,530 | 6,530 | 6,340 | 6,460 | -70 | -1.1% | 60,900 |
| 2022/02/25 | 6,470 | 6,540 | 6,440 | 6,530 | +30 | +0.5% | 39,400 |
| 2022/02/24 | 6,610 | 6,660 | 6,460 | 6,500 | -70 | -1.1% | 36,400 |
| 2022/02/22 | 6,500 | 6,620 | 6,500 | 6,570 | +40 | +0.6% | 29,500 |
| 2022/02/21 | 6,500 | 6,610 | 6,490 | 6,530 | -50 | -0.8% | 22,300 |
| 2022/02/18 | 6,560 | 6,590 | 6,470 | 6,580 | -50 | -0.8% | 26,100 |
| 2022/02/17 | 6,600 | 6,670 | 6,590 | 6,630 | +40 | +0.6% | 35,800 |
| 2022/02/16 | 6,720 | 6,720 | 6,550 | 6,590 | -30 | -0.5% | 25,300 |
| 2022/02/15 | 6,600 | 6,680 | 6,540 | 6,620 | -30 | -0.5% | 28,900 |
| 2022/02/14 | 6,720 | 6,730 | 6,640 | 6,650 | -160 | -2.3% | 42,600 |
| 2022/02/10 | 6,820 | 6,830 | 6,770 | 6,810 | +60 | +0.9% | 23,700 |
| 2022/02/09 | 6,770 | 6,880 | 6,750 | 6,750 | -10 | -0.1% | 48,900 |
| 2022/02/08 | 6,620 | 6,780 | 6,590 | 6,760 | +40 | +0.6% | 30,300 |
| 2022/02/07 | 6,790 | 6,790 | 6,660 | 6,720 | -80 | -1.2% | 37,800 |
| 2022/02/04 | 6,760 | 6,830 | 6,700 | 6,800 | ±0 | ±0% | 38,800 |
| 2022/02/03 | 6,900 | 6,900 | 6,750 | 6,800 | -100 | -1.4% | 38,200 |
| 2022/02/02 | 6,910 | 6,940 | 6,850 | 6,900 | +10 | +0.1% | 45,400 |
| 2022/02/01 | 7,090 | 7,090 | 6,850 | 6,890 | -190 | -2.7% | 43,300 |
| 2022/01/31 | 6,880 | 7,120 | 6,850 | 7,080 | +160 | +2.3% | 88,200 |
| 2022/01/28 | 6,900 | 6,960 | 6,810 | 6,920 | +120 | +1.8% | 49,100 |
| 2022/01/27 | 7,020 | 7,100 | 6,720 | 6,800 | -220 | -3.1% | 76,800 |
| 2022/01/26 | 6,880 | 7,080 | 6,880 | 7,020 | +120 | +1.7% | 28,700 |
| 2022/01/25 | 6,930 | 6,930 | 6,820 | 6,900 | -100 | -1.4% | 64,200 |
| 2022/01/24 | 7,050 | 7,050 | 6,950 | 7,000 | -50 | -0.7% | 55,000 |
| 2022/01/21 | 6,900 | 7,060 | 6,850 | 7,050 | -20 | -0.3% | 70,600 |
| 2022/01/20 | 7,080 | 7,220 | 6,970 | 7,070 | -70 | -1% | 71,800 |
| 2022/01/19 | 7,260 | 7,260 | 7,100 | 7,140 | -120 | -1.7% | 56,800 |
| 2022/01/18 | 7,240 | 7,280 | 7,090 | 7,260 | +20 | +0.3% | 56,800 |
| 2022/01/17 | 7,020 | 7,430 | 7,000 | 7,240 | +380 | +5.5% | 205,900 |
| 2022/01/14 | 6,960 | 7,010 | 6,810 | 6,860 | -110 | -1.6% | 56,200 |
| 2022/01/13 | 7,030 | 7,040 | 6,930 | 6,970 | -50 | -0.7% | 29,000 |
| 2022/01/12 | 6,890 | 7,020 | 6,870 | 7,020 | +40 | +0.6% | 45,800 |
| 2022/01/11 | 7,010 | 7,010 | 6,880 | 6,980 | +70 | +1% | 45,100 |
| 2022/01/07 | 6,910 | 7,000 | 6,840 | 6,910 | +30 | +0.4% | 33,900 |
| 2022/01/06 | 6,910 | 6,980 | 6,860 | 6,880 | -90 | -1.3% | 44,700 |
| 2022/01/05 | 6,980 | 7,020 | 6,930 | 6,970 | -10 | -0.1% | 30,400 |
| 2022/01/04 | 6,920 | 7,000 | 6,900 | 6,980 | -30 | -0.4% | 27,500 |
| 2021/12/30 | 6,930 | 7,040 | 6,890 | 7,010 | +50 | +0.7% | 26,700 |
| 2021/12/29 | 6,970 | 6,970 | 6,880 | 6,960 | -70 | -1% | 22,600 |
| 2021/12/28 | 6,910 | 7,050 | 6,910 | 7,030 | +120 | +1.7% | 29,800 |
| 2021/12/27 | 6,970 | 6,970 | 6,810 | 6,910 | -20 | -0.3% | 19,900 |
| 2021/12/24 | 6,980 | 7,030 | 6,920 | 6,930 | +30 | +0.4% | 24,800 |
| 2021/12/23 | 6,890 | 6,920 | 6,860 | 6,900 | +90 | +1.3% | 19,300 |
651～
700
件表示中 / 4464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 | 636,000円 | +8.6% | +7.4% | 1.05% | 28.38倍 | 5.80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 |
| 西松屋チェ | 222,900円 | +6.1% | +11.2% | 1.35% | 14.24倍 | 1.51倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 大黒天 | 1,063,000円 | +8.3% | +12.1% | 0.31% | 23.17倍 | 2.68倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アークス | 254,200円 | +3.6% | +2.0% | 2.68% | 11.83倍 | 0.76倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ＲＩＺＡＰ Ｇ | 24,200円 | +6.9% | - | 0.00% | 72.24倍 | 7.39倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
市場注目の銘柄
チャート関連のコラム
