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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 6,480 | 6,540 | 6,440 | 6,460 | -50 | -0.8% | 32,900 |
| 2021/12/01 | 6,430 | 6,560 | 6,290 | 6,510 | +60 | +0.9% | 52,100 |
| 2021/11/30 | 6,570 | 6,680 | 6,450 | 6,450 | -80 | -1.2% | 71,200 |
| 2021/11/29 | 6,550 | 6,670 | 6,460 | 6,530 | -170 | -2.5% | 68,000 |
| 2021/11/26 | 6,850 | 6,870 | 6,500 | 6,700 | -250 | -3.6% | 139,900 |
| 2021/11/25 | 7,120 | 7,120 | 6,930 | 6,950 | -190 | -2.7% | 49,200 |
| 2021/11/24 | 7,160 | 7,230 | 7,140 | 7,140 | +40 | +0.6% | 32,400 |
| 2021/11/22 | 6,930 | 7,160 | 6,910 | 7,100 | +90 | +1.3% | 58,600 |
| 2021/11/19 | 7,060 | 7,100 | 6,980 | 7,010 | -200 | -2.8% | 123,300 |
| 2021/11/18 | 7,240 | 7,240 | 7,130 | 7,210 | -100 | -1.4% | 27,800 |
| 2021/11/17 | 7,230 | 7,370 | 7,230 | 7,310 | +80 | +1.1% | 27,800 |
| 2021/11/16 | 7,220 | 7,280 | 7,180 | 7,230 | -10 | -0.1% | 33,300 |
| 2021/11/15 | 7,180 | 7,290 | 7,180 | 7,240 | -50 | -0.7% | 32,600 |
| 2021/11/12 | 7,220 | 7,310 | 7,220 | 7,290 | +40 | +0.6% | 23,800 |
| 2021/11/11 | 7,340 | 7,390 | 7,230 | 7,250 | -150 | -2% | 38,300 |
| 2021/11/10 | 7,400 | 7,400 | 7,340 | 7,400 | -30 | -0.4% | 26,500 |
| 2021/11/09 | 7,400 | 7,480 | 7,390 | 7,430 | +60 | +0.8% | 43,100 |
| 2021/11/08 | 7,280 | 7,400 | 7,250 | 7,370 | +160 | +2.2% | 55,700 |
| 2021/11/05 | 7,130 | 7,240 | 7,120 | 7,210 | -60 | -0.8% | 51,400 |
| 2021/11/04 | 7,150 | 7,280 | 7,150 | 7,270 | +40 | +0.6% | 35,900 |
| 2021/11/02 | 7,310 | 7,370 | 7,200 | 7,230 | -170 | -2.3% | 39,200 |
| 2021/11/01 | 7,350 | 7,410 | 7,300 | 7,400 | +210 | +2.9% | 42,000 |
| 2021/10/29 | 7,120 | 7,190 | 7,110 | 7,190 | ±0 | ±0% | 31,900 |
| 2021/10/28 | 7,090 | 7,200 | 7,080 | 7,190 | +40 | +0.6% | 40,000 |
| 2021/10/27 | 7,160 | 7,210 | 7,080 | 7,150 | -80 | -1.1% | 48,900 |
| 2021/10/26 | 7,200 | 7,250 | 7,180 | 7,230 | +30 | +0.4% | 44,900 |
| 2021/10/25 | 7,150 | 7,300 | 7,150 | 7,200 | +20 | +0.3% | 32,100 |
| 2021/10/22 | 7,110 | 7,240 | 7,100 | 7,180 | -50 | -0.7% | 25,800 |
| 2021/10/21 | 7,280 | 7,330 | 7,170 | 7,230 | -80 | -1.1% | 41,200 |
| 2021/10/20 | 7,360 | 7,410 | 7,300 | 7,310 | -90 | -1.2% | 36,200 |
| 2021/10/19 | 7,400 | 7,430 | 7,360 | 7,400 | ±0 | ±0% | 55,400 |
| 2021/10/18 | 7,470 | 7,500 | 7,400 | 7,400 | +20 | +0.3% | 65,100 |
| 2021/10/15 | 7,370 | 7,450 | 7,350 | 7,380 | +130 | +1.8% | 58,100 |
| 2021/10/14 | 7,000 | 7,280 | 7,000 | 7,250 | +160 | +2.3% | 59,900 |
| 2021/10/13 | 6,980 | 7,140 | 6,920 | 7,090 | +50 | +0.7% | 70,100 |
| 2021/10/12 | 7,310 | 7,310 | 7,030 | 7,040 | -280 | -3.8% | 82,200 |
| 2021/10/11 | 7,260 | 7,330 | 7,040 | 7,320 | -90 | -1.2% | 147,800 |
| 2021/10/08 | 7,430 | 7,620 | 7,410 | 7,410 | +20 | +0.3% | 88,100 |
| 2021/10/07 | 7,330 | 7,480 | 7,310 | 7,390 | -30 | -0.4% | 51,600 |
| 2021/10/06 | 7,560 | 7,640 | 7,410 | 7,420 | -290 | -3.8% | 145,900 |
| 2021/10/05 | 7,820 | 7,890 | 7,660 | 7,710 | -190 | -2.4% | 77,300 |
| 2021/10/04 | 7,960 | 8,030 | 7,860 | 7,900 | -30 | -0.4% | 70,600 |
| 2021/10/01 | 8,100 | 8,100 | 7,900 | 7,930 | -240 | -2.9% | 52,800 |
| 2021/09/30 | 8,040 | 8,200 | 8,030 | 8,170 | +40 | +0.5% | 35,900 |
| 2021/09/29 | 8,030 | 8,150 | 7,970 | 8,130 | -50 | -0.6% | 49,100 |
| 2021/09/28 | 8,290 | 8,290 | 8,080 | 8,180 | -90 | -1.1% | 47,500 |
| 2021/09/27 | 8,250 | 8,310 | 8,190 | 8,270 | +20 | +0.2% | 31,100 |
| 2021/09/24 | 8,140 | 8,280 | 8,100 | 8,250 | +220 | +2.7% | 81,300 |
| 2021/09/22 | 8,020 | 8,080 | 7,990 | 8,030 | -100 | -1.2% | 22,900 |
| 2021/09/21 | 7,920 | 8,140 | 7,910 | 8,130 | +20 | +0.2% | 45,300 |
801～
850
件表示中 / 4550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 | 672,000円 | +8.6% | +7.4% | 1.00% | 29.99倍 | 6.13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 |
| アークス | 291,500円 | +3.6% | +2.0% | 2.47% | 13.57倍 | 0.87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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,900円 | +3.0% | -15.6% | 1.91% | - | 1.12倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| アスクル | 169,300円 | +6.0% | +6.1% | 2.24% | 14.29倍 | 2.10倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コメリ | 292,200円 | +2.5% | +0.4% | 1.85% | 10.26倍 | 0.57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
