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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 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 |
| 2021/12/22 | 6,790 | 6,840 | 6,740 | 6,810 | -30 | -0.4% | 22,500 |
| 2021/12/21 | 6,750 | 6,880 | 6,700 | 6,840 | +190 | +2.9% | 37,300 |
| 2021/12/20 | 6,630 | 6,750 | 6,560 | 6,650 | -130 | -1.9% | 44,500 |
| 2021/12/17 | 6,720 | 6,810 | 6,680 | 6,780 | +30 | +0.4% | 66,300 |
| 2021/12/16 | 6,740 | 6,780 | 6,680 | 6,750 | +100 | +1.5% | 38,900 |
| 2021/12/15 | 6,690 | 6,700 | 6,580 | 6,650 | +130 | +2% | 25,400 |
| 2021/12/14 | 6,520 | 6,560 | 6,460 | 6,520 | -10 | -0.2% | 27,700 |
| 2021/12/13 | 6,570 | 6,580 | 6,480 | 6,530 | ±0 | ±0% | 45,000 |
| 2021/12/10 | 6,650 | 6,650 | 6,500 | 6,530 | -140 | -2.1% | 35,400 |
| 2021/12/09 | 6,630 | 6,750 | 6,630 | 6,670 | -30 | -0.4% | 56,200 |
| 2021/12/08 | 6,830 | 6,850 | 6,640 | 6,700 | -80 | -1.2% | 44,300 |
| 2021/12/07 | 6,630 | 6,880 | 6,630 | 6,780 | +180 | +2.7% | 110,700 |
| 2021/12/06 | 6,550 | 6,620 | 6,470 | 6,600 | +240 | +3.8% | 73,700 |
| 2021/12/03 | 6,400 | 6,420 | 6,240 | 6,360 | -100 | -1.5% | 61,200 |
| 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 |
801～
850
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 | 882,000円 | +11.5% | +39.3% | 1.07% | 28.57倍 | 7.27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 | 311,700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 | 209,000円 | +4.1% | +1.1% | 3.11% | 10.05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
