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 |
|---|---|---|---|---|---|---|---|
| 2021/11/22 | 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 |
| 2021/09/17 | 8,050 | 8,110 | 7,960 | 8,110 | +120 | +1.5% | 41,700 |
| 2021/09/16 | 8,100 | 8,130 | 7,940 | 7,990 | -90 | -1.1% | 35,000 |
| 2021/09/15 | 8,010 | 8,110 | 7,970 | 8,080 | -20 | -0.2% | 50,800 |
| 2021/09/14 | 7,900 | 8,120 | 7,880 | 8,100 | +180 | +2.3% | 68,100 |
| 2021/09/13 | 7,900 | 7,920 | 7,810 | 7,920 | +50 | +0.6% | 28,800 |
| 2021/09/10 | 7,750 | 7,870 | 7,750 | 7,870 | +120 | +1.5% | 66,700 |
| 2021/09/09 | 7,700 | 7,780 | 7,650 | 7,750 | +100 | +1.3% | 39,700 |
851～
900
件表示中 / 4593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 | 7.28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 |
| イズミ | 326,500円 | +12.6% | +18.3% | 2.76% | 12.59倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| セリア | 288,800円 | +2.8% | -9.4% | 2.42% | 21.30倍 | 2.01倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| クリエイトＳＤＨ | 313,000円 | +8.4% | +7.3% | 2.17% | 14.04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 | 185,900円 | +2.9% | +6.8% | 2.53% | 13.39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 |
市場注目の銘柄
チャート関連のコラム
