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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 7,290 | 7,290 | 7,200 | 7,220 | +20 | +0.3% | 39,600 |
| 2021/07/28 | 7,260 | 7,290 | 7,140 | 7,200 | -50 | -0.7% | 60,500 |
| 2021/07/27 | 7,250 | 7,280 | 7,210 | 7,250 | +30 | +0.4% | 54,200 |
| 2021/07/26 | 7,310 | 7,400 | 7,220 | 7,220 | -30 | -0.4% | 87,200 |
| 2021/07/21 | 7,280 | 7,320 | 7,220 | 7,250 | +30 | +0.4% | 61,900 |
| 2021/07/20 | 7,190 | 7,240 | 7,180 | 7,220 | -30 | -0.4% | 55,900 |
| 2021/07/19 | 7,380 | 7,380 | 7,210 | 7,250 | -200 | -2.7% | 95,600 |
| 2021/07/16 | 7,510 | 7,550 | 7,410 | 7,450 | -100 | -1.3% | 107,800 |
| 2021/07/15 | 7,700 | 7,700 | 7,440 | 7,550 | -550 | -6.8% | 287,300 |
| 2021/07/14 | 8,130 | 8,190 | 8,070 | 8,100 | -30 | -0.4% | 30,200 |
| 2021/07/13 | 8,210 | 8,270 | 8,110 | 8,130 | -40 | -0.5% | 35,600 |
| 2021/07/12 | 8,170 | 8,230 | 8,130 | 8,170 | +100 | +1.2% | 29,400 |
| 2021/07/09 | 7,970 | 8,110 | 7,910 | 8,070 | -20 | -0.2% | 56,400 |
| 2021/07/08 | 8,180 | 8,260 | 8,090 | 8,090 | -100 | -1.2% | 60,800 |
| 2021/07/07 | 8,240 | 8,270 | 8,170 | 8,190 | -170 | -2% | 43,300 |
| 2021/07/06 | 8,360 | 8,460 | 8,340 | 8,360 | -70 | -0.8% | 36,500 |
| 2021/07/05 | 8,530 | 8,590 | 8,430 | 8,430 | -130 | -1.5% | 32,000 |
| 2021/07/02 | 8,530 | 8,620 | 8,510 | 8,560 | ±0 | ±0% | 26,300 |
| 2021/07/01 | 8,510 | 8,640 | 8,470 | 8,560 | +50 | +0.6% | 35,100 |
| 2021/06/30 | 8,500 | 8,560 | 8,480 | 8,510 | +60 | +0.7% | 46,800 |
| 2021/06/29 | 8,510 | 8,580 | 8,430 | 8,450 | +120 | +1.4% | 63,700 |
| 2021/06/28 | 8,460 | 8,490 | 8,320 | 8,330 | -20 | -0.2% | 52,500 |
| 2021/06/25 | 8,330 | 8,400 | 8,320 | 8,350 | +150 | +1.8% | 32,800 |
| 2021/06/24 | 8,160 | 8,240 | 8,130 | 8,200 | +70 | +0.9% | 34,700 |
| 2021/06/23 | 8,160 | 8,180 | 8,060 | 8,130 | +60 | +0.7% | 20,600 |
| 2021/06/22 | 8,060 | 8,140 | 8,000 | 8,070 | +160 | +2% | 32,400 |
| 2021/06/21 | 7,980 | 7,990 | 7,870 | 7,910 | -140 | -1.7% | 33,200 |
| 2021/06/18 | 8,170 | 8,170 | 8,050 | 8,050 | -70 | -0.9% | 23,600 |
| 2021/06/17 | 8,210 | 8,330 | 8,090 | 8,120 | -130 | -1.6% | 42,300 |
| 2021/06/16 | 8,130 | 8,280 | 8,130 | 8,250 | +120 | +1.5% | 36,300 |
| 2021/06/15 | 8,040 | 8,160 | 8,040 | 8,130 | +90 | +1.1% | 31,800 |
| 2021/06/14 | 8,020 | 8,040 | 7,950 | 8,040 | +30 | +0.4% | 18,600 |
| 2021/06/11 | 8,080 | 8,080 | 7,950 | 8,010 | +80 | +1% | 33,400 |
| 2021/06/10 | 7,930 | 7,990 | 7,890 | 7,930 | -120 | -1.5% | 28,800 |
| 2021/06/09 | 7,860 | 8,110 | 7,850 | 8,050 | +240 | +3.1% | 47,000 |
| 2021/06/08 | 7,800 | 7,840 | 7,760 | 7,810 | +10 | +0.1% | 29,300 |
| 2021/06/07 | 7,920 | 7,970 | 7,770 | 7,800 | -70 | -0.9% | 52,900 |
| 2021/06/04 | 7,930 | 7,930 | 7,850 | 7,870 | -70 | -0.9% | 18,400 |
| 2021/06/03 | 7,970 | 8,010 | 7,900 | 7,940 | -30 | -0.4% | 29,000 |
| 2021/06/02 | 7,980 | 8,020 | 7,900 | 7,970 | -30 | -0.4% | 21,500 |
| 2021/06/01 | 7,990 | 8,030 | 7,950 | 8,000 | -10 | -0.1% | 19,600 |
| 2021/05/31 | 8,080 | 8,190 | 7,990 | 8,010 | -140 | -1.7% | 29,200 |
| 2021/05/28 | 7,910 | 8,290 | 7,910 | 8,150 | +310 | +4% | 104,800 |
| 2021/05/27 | 7,970 | 8,010 | 7,840 | 7,840 | -200 | -2.5% | 39,900 |
| 2021/05/26 | 7,960 | 8,100 | 7,910 | 8,040 | +80 | +1% | 30,700 |
| 2021/05/25 | 7,960 | 8,030 | 7,940 | 7,960 | -20 | -0.3% | 17,800 |
| 2021/05/24 | 7,930 | 8,000 | 7,890 | 7,980 | ±0 | ±0% | 13,400 |
| 2021/05/21 | 7,970 | 8,020 | 7,910 | 7,980 | +20 | +0.3% | 22,900 |
| 2021/05/20 | 7,950 | 7,990 | 7,930 | 7,960 | +70 | +0.9% | 26,000 |
| 2021/05/19 | 7,720 | 7,900 | 7,710 | 7,890 | +100 | +1.3% | 36,400 |
801～
850
件表示中 / 4465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 | 634,000円 | +8.6% | +7.4% | 1.06% | 28.29倍 | 5.78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 | 222,200円 | +6.1% | +11.2% | 1.35% | 14.19倍 | 1.50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 | 1,058,000円 | +8.3% | +12.1% | 0.31% | 23.07倍 | 2.67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 | 253,600円 | +3.6% | +2.0% | 2.68% | 11.81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
