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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 4,235 | 4,270 | 4,170 | 4,175 | +10 | +0.2% | 39,600 |
| 2022/07/01 | 4,235 | 4,250 | 4,140 | 4,165 | -95 | -2.2% | 86,100 |
| 2022/06/30 | 4,240 | 4,285 | 4,220 | 4,260 | +30 | +0.7% | 59,100 |
| 2022/06/29 | 4,150 | 4,260 | 4,125 | 4,230 | -5 | -0.1% | 155,900 |
| 2022/06/28 | 4,215 | 4,240 | 4,160 | 4,235 | +5 | +0.1% | 59,200 |
| 2022/06/27 | 4,215 | 4,275 | 4,170 | 4,230 | +50 | +1.2% | 77,800 |
| 2022/06/24 | 4,070 | 4,180 | 4,070 | 4,180 | +160 | +4% | 81,200 |
| 2022/06/23 | 3,900 | 4,020 | 3,890 | 4,020 | +120 | +3.1% | 108,400 |
| 2022/06/22 | 3,885 | 3,965 | 3,800 | 3,900 | +30 | +0.8% | 109,400 |
| 2022/06/21 | 3,940 | 3,940 | 3,870 | 3,870 | -40 | -1% | 64,200 |
| 2022/06/20 | 4,005 | 4,040 | 3,870 | 3,910 | -80 | -2% | 66,100 |
| 2022/06/17 | 3,955 | 4,010 | 3,880 | 3,990 | -35 | -0.9% | 81,500 |
| 2022/06/16 | 4,120 | 4,120 | 4,020 | 4,025 | -10 | -0.2% | 52,000 |
| 2022/06/15 | 4,030 | 4,060 | 4,025 | 4,035 | +40 | +1% | 40,900 |
| 2022/06/14 | 4,010 | 4,045 | 3,975 | 3,995 | -85 | -2.1% | 71,600 |
| 2022/06/13 | 4,070 | 4,085 | 4,030 | 4,080 | -110 | -2.6% | 51,400 |
| 2022/06/10 | 4,215 | 4,235 | 4,175 | 4,190 | -85 | -2% | 57,700 |
| 2022/06/09 | 4,225 | 4,335 | 4,200 | 4,275 | +50 | +1.2% | 66,000 |
| 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 |
701～
750
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 | 883,000円 | +11.5% | +39.3% | 1.06% | 28.60倍 | 7.28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 | 312,500円 | +8.4% | +7.3% | 2.18% | 14.02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 | 184,800円 | +2.9% | +6.8% | 2.54% | 13.31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 | 311,700円 | +9.8% | +0.1% | 0.64% | 48.03倍 | 3.15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 | 209,200円 | +4.1% | +1.1% | 3.11% | 10.06倍 | 1.31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
