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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 6,410 | 6,520 | 6,380 | 6,410 | ±0 | ±0% | 99,300 |
| 2024/11/14 | 6,450 | 6,490 | 6,400 | 6,410 | -70 | -1.1% | 86,900 |
| 2024/11/13 | 6,380 | 6,500 | 6,310 | 6,480 | +130 | +2% | 117,100 |
| 2024/11/12 | 6,440 | 6,500 | 6,340 | 6,350 | -100 | -1.6% | 94,800 |
| 2024/11/11 | 6,500 | 6,520 | 6,390 | 6,450 | +20 | +0.3% | 90,000 |
| 2024/11/08 | 6,280 | 6,520 | 6,240 | 6,430 | +240 | +3.9% | 191,100 |
| 2024/11/07 | 6,200 | 6,260 | 6,010 | 6,190 | -70 | -1.1% | 213,900 |
| 2024/11/06 | 6,420 | 6,440 | 6,250 | 6,260 | -160 | -2.5% | 233,900 |
| 2024/11/05 | 6,300 | 6,470 | 6,300 | 6,420 | +80 | +1.3% | 151,100 |
| 2024/11/01 | 6,290 | 6,390 | 6,270 | 6,340 | +110 | +1.8% | 223,500 |
| 2024/10/31 | 6,150 | 6,320 | 6,100 | 6,230 | +100 | +1.6% | 235,200 |
| 2024/10/30 | 6,130 | 6,170 | 6,060 | 6,130 | ±0 | ±0% | 135,600 |
| 2024/10/29 | 6,110 | 6,160 | 5,980 | 6,130 | +20 | +0.3% | 152,700 |
| 2024/10/28 | 6,010 | 6,130 | 6,010 | 6,110 | +130 | +2.2% | 184,500 |
| 2024/10/25 | 5,940 | 6,010 | 5,850 | 5,980 | +70 | +1.2% | 173,300 |
| 2024/10/24 | 5,810 | 5,940 | 5,780 | 5,910 | +300 | +5.3% | 341,700 |
| 2024/10/23 | 5,640 | 5,760 | 5,590 | 5,610 | -180 | -3.1% | 160,600 |
| 2024/10/22 | 5,820 | 5,870 | 5,710 | 5,790 | -80 | -1.4% | 236,500 |
| 2024/10/21 | 6,070 | 6,110 | 5,870 | 5,870 | -250 | -4.1% | 245,900 |
| 2024/10/18 | 6,370 | 6,370 | 6,120 | 6,120 | -250 | -3.9% | 273,200 |
| 2024/10/17 | 6,180 | 6,380 | 6,130 | 6,370 | +110 | +1.8% | 286,400 |
| 2024/10/16 | 6,240 | 6,440 | 6,180 | 6,260 | +100 | +1.6% | 477,500 |
| 2024/10/15 | 6,160 | 6,160 | 6,120 | 6,160 | +1,000 | +19.4% | 443,700 |
| 2024/10/11 | 5,110 | 5,190 | 5,090 | 5,160 | +40 | +0.8% | 182,100 |
| 2024/10/10 | 5,080 | 5,190 | 5,060 | 5,120 | -60 | -1.2% | 84,300 |
| 2024/10/09 | 5,100 | 5,200 | 5,100 | 5,180 | +100 | +2% | 78,100 |
| 2024/10/08 | 5,170 | 5,220 | 5,050 | 5,080 | -100 | -1.9% | 116,000 |
| 2024/10/07 | 5,110 | 5,260 | 5,090 | 5,180 | +200 | +4% | 222,200 |
| 2024/10/04 | 4,960 | 5,050 | 4,950 | 4,980 | -5 | -0.1% | 82,600 |
| 2024/10/03 | 5,020 | 5,060 | 4,970 | 4,985 | +5 | +0.1% | 86,700 |
| 2024/10/02 | 5,110 | 5,110 | 4,950 | 4,980 | -130 | -2.5% | 135,100 |
| 2024/10/01 | 5,210 | 5,260 | 5,090 | 5,110 | -150 | -2.9% | 129,000 |
| 2024/09/30 | 5,250 | 5,400 | 5,210 | 5,260 | -80 | -1.5% | 132,900 |
| 2024/09/27 | 5,250 | 5,340 | 5,230 | 5,340 | +90 | +1.7% | 90,000 |
| 2024/09/26 | 5,140 | 5,250 | 5,110 | 5,250 | +150 | +2.9% | 127,900 |
| 2024/09/25 | 5,090 | 5,150 | 5,040 | 5,100 | -10 | -0.2% | 75,200 |
| 2024/09/24 | 5,140 | 5,180 | 5,110 | 5,110 | ±0 | ±0% | 84,300 |
| 2024/09/20 | 5,130 | 5,140 | 5,040 | 5,110 | -10 | -0.2% | 121,000 |
| 2024/09/19 | 5,140 | 5,150 | 5,060 | 5,120 | -20 | -0.4% | 120,100 |
| 2024/09/18 | 5,200 | 5,220 | 5,100 | 5,140 | -60 | -1.2% | 92,100 |
| 2024/09/17 | 5,130 | 5,200 | 5,110 | 5,200 | +90 | +1.8% | 70,300 |
| 2024/09/13 | 5,230 | 5,230 | 5,090 | 5,110 | -60 | -1.2% | 109,300 |
| 2024/09/12 | 5,170 | 5,180 | 5,100 | 5,170 | +90 | +1.8% | 90,200 |
| 2024/09/11 | 5,200 | 5,200 | 5,040 | 5,080 | -160 | -3.1% | 119,500 |
| 2024/09/10 | 5,200 | 5,270 | 5,150 | 5,240 | +10 | +0.2% | 121,400 |
| 2024/09/09 | 5,070 | 5,330 | 5,060 | 5,230 | +50 | +1% | 176,100 |
| 2024/09/06 | 5,180 | 5,210 | 5,100 | 5,180 | +80 | +1.6% | 209,300 |
| 2024/09/05 | 5,120 | 5,270 | 5,030 | 5,100 | -10 | -0.2% | 202,700 |
| 2024/09/04 | 5,270 | 5,340 | 5,100 | 5,110 | -190 | -3.6% | 133,200 |
| 2024/09/03 | 5,090 | 5,300 | 5,050 | 5,300 | +210 | +4.1% | 128,700 |
51～
100
件表示中 / 4524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 | 709,000円 | +8.6% | +7.4% | 0.94% | 31.64倍 | 6.47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 |
| コロワイド | 171,000円 | +9.2% | -30.7% | 0.29% | 98.22倍 | 2.99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 |
| ライフコーポ | 360,500円 | +5.4% | +2.2% | 2.77% | 9.17倍 | 1.09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 |
| アインＨＤ | 468,700円 | +13.4% | -6.4% | 1.71% | 16.42倍 | 1.21倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| コメリ | 304,500円 | +2.5% | +0.4% | 1.77% | 10.69倍 | 0.60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
