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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 8,640 | 8,680 | 8,480 | 8,600 | +30 | +0.4% | 185,400 |
| 2025/04/16 | 8,770 | 8,780 | 8,530 | 8,570 | -230 | -2.6% | 302,600 |
| 2025/04/15 | 8,790 | 8,990 | 8,690 | 8,800 | ±0 | ±0% | 554,500 |
| 2025/04/14 | 8,330 | 8,800 | 8,180 | 8,800 | +1,320 | +17.6% | 941,200 |
| 2025/04/11 | 7,320 | 7,490 | 7,170 | 7,480 | +130 | +1.8% | 261,900 |
| 2025/04/10 | 6,920 | 7,350 | 6,820 | 7,350 | +690 | +10.4% | 313,000 |
| 2025/04/09 | 6,620 | 6,710 | 6,450 | 6,660 | +30 | +0.5% | 195,300 |
| 2025/04/08 | 6,410 | 6,680 | 6,390 | 6,630 | +370 | +5.9% | 202,300 |
| 2025/04/07 | 6,060 | 6,380 | 5,980 | 6,260 | -100 | -1.6% | 324,700 |
| 2025/04/04 | 6,510 | 6,700 | 6,350 | 6,360 | -210 | -3.2% | 269,400 |
| 2025/04/03 | 6,510 | 6,590 | 6,510 | 6,570 | -140 | -2.1% | 108,600 |
| 2025/04/02 | 6,780 | 6,830 | 6,630 | 6,710 | +10 | +0.1% | 136,800 |
| 2025/04/01 | 6,900 | 6,930 | 6,700 | 6,700 | -240 | -3.5% | 125,700 |
| 2025/03/31 | 6,930 | 7,040 | 6,840 | 6,940 | -30 | -0.4% | 179,100 |
| 2025/03/28 | 7,240 | 7,240 | 6,900 | 6,970 | -230 | -3.2% | 138,700 |
| 2025/03/27 | 7,150 | 7,270 | 7,150 | 7,200 | +20 | +0.3% | 97,700 |
| 2025/03/26 | 7,140 | 7,200 | 7,100 | 7,180 | +10 | +0.1% | 107,100 |
| 2025/03/25 | 6,980 | 7,170 | 6,960 | 7,170 | +210 | +3% | 164,300 |
| 2025/03/24 | 6,830 | 6,980 | 6,800 | 6,960 | +180 | +2.7% | 115,300 |
| 2025/03/21 | 6,670 | 6,790 | 6,650 | 6,780 | +130 | +2% | 79,800 |
| 2025/03/19 | 6,740 | 6,840 | 6,600 | 6,650 | -50 | -0.7% | 131,200 |
| 2025/03/18 | 6,700 | 6,870 | 6,680 | 6,700 | ±0 | ±0% | 174,000 |
| 2025/03/17 | 6,830 | 6,830 | 6,700 | 6,700 | -80 | -1.2% | 102,100 |
| 2025/03/14 | 6,760 | 6,810 | 6,720 | 6,780 | +40 | +0.6% | 96,800 |
| 2025/03/13 | 6,660 | 6,850 | 6,610 | 6,740 | +20 | +0.3% | 127,000 |
| 2025/03/12 | 6,480 | 6,780 | 6,450 | 6,720 | +330 | +5.2% | 193,700 |
| 2025/03/11 | 6,220 | 6,440 | 6,140 | 6,390 | +20 | +0.3% | 164,000 |
| 2025/03/10 | 6,870 | 6,870 | 6,360 | 6,370 | -220 | -3.3% | 225,400 |
| 2025/03/07 | 6,860 | 6,880 | 6,590 | 6,590 | -310 | -4.5% | 136,600 |
| 2025/03/06 | 6,600 | 6,930 | 6,510 | 6,900 | +480 | +7.5% | 232,700 |
| 2025/03/05 | 6,440 | 6,460 | 6,280 | 6,420 | -40 | -0.6% | 164,900 |
| 2025/03/04 | 6,660 | 6,670 | 6,330 | 6,460 | -240 | -3.6% | 218,100 |
| 2025/03/03 | 6,500 | 6,720 | 6,500 | 6,700 | +150 | +2.3% | 126,900 |
| 2025/02/28 | 6,550 | 6,620 | 6,500 | 6,550 | -20 | -0.3% | 105,000 |
| 2025/02/27 | 6,830 | 6,830 | 6,550 | 6,570 | -300 | -4.4% | 181,500 |
| 2025/02/26 | 6,840 | 6,910 | 6,780 | 6,870 | -40 | -0.6% | 118,500 |
| 2025/02/25 | 7,000 | 7,000 | 6,910 | 6,910 | -130 | -1.8% | 88,900 |
| 2025/02/21 | 6,930 | 7,090 | 6,920 | 7,040 | +130 | +1.9% | 90,900 |
| 2025/02/20 | 6,960 | 7,090 | 6,860 | 6,910 | -60 | -0.9% | 93,200 |
| 2025/02/19 | 7,100 | 7,110 | 6,970 | 6,970 | -150 | -2.1% | 92,900 |
| 2025/02/18 | 7,160 | 7,200 | 7,100 | 7,120 | -70 | -1% | 65,600 |
| 2025/02/17 | 7,180 | 7,250 | 7,180 | 7,190 | -50 | -0.7% | 71,700 |
| 2025/02/14 | 7,300 | 7,310 | 7,240 | 7,240 | -60 | -0.8% | 50,600 |
| 2025/02/13 | 7,260 | 7,330 | 7,190 | 7,300 | +70 | +1% | 78,000 |
| 2025/02/12 | 7,230 | 7,340 | 7,220 | 7,230 | +20 | +0.3% | 88,300 |
| 2025/02/10 | 7,110 | 7,300 | 7,100 | 7,210 | +100 | +1.4% | 108,400 |
| 2025/02/07 | 7,230 | 7,320 | 7,110 | 7,110 | -120 | -1.7% | 160,300 |
| 2025/02/06 | 7,050 | 7,250 | 7,040 | 7,230 | +280 | +4% | 241,600 |
| 2025/02/05 | 6,840 | 6,950 | 6,800 | 6,950 | +90 | +1.3% | 110,300 |
| 2025/02/04 | 7,030 | 7,030 | 6,810 | 6,860 | -120 | -1.7% | 119,500 |
51～
100
件表示中 / 4625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 | 838,000円 | +11.5% | +39.3% | 1.12% | 27.15倍 | 7.01倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| セリア | 282,200円 | +2.8% | -9.4% | 2.48% | 20.82倍 | 1.95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 |
| 吉野家ＨＤ | 312,000円 | +9.8% | +0.1% | 0.64% | 48.08倍 | 3.16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 | 221,300円 | +4.1% | +1.1% | 2.94% | 10.64倍 | 1.38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 |
| コロワイド | 188,000円 | +7.2% | +46.5% | 0.27% | 116.55倍 | 3.28倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
