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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/02/03 | 7,050 | 7,050 | 6,940 | 6,980 | -110 | -1.6% | 118,700 |
| 2025/01/31 | 7,000 | 7,120 | 6,980 | 7,090 | +170 | +2.5% | 147,000 |
| 2025/01/30 | 6,820 | 6,980 | 6,800 | 6,920 | ±0 | ±0% | 138,800 |
| 2025/01/29 | 6,770 | 6,940 | 6,730 | 6,920 | +150 | +2.2% | 193,300 |
| 2025/01/28 | 6,580 | 6,790 | 6,580 | 6,770 | +220 | +3.4% | 164,200 |
| 2025/01/27 | 6,520 | 6,600 | 6,520 | 6,550 | +20 | +0.3% | 119,500 |
| 2025/01/24 | 6,500 | 6,570 | 6,440 | 6,530 | +10 | +0.2% | 113,200 |
| 2025/01/23 | 6,510 | 6,610 | 6,510 | 6,520 | ±0 | ±0% | 128,400 |
| 2025/01/22 | 6,600 | 6,610 | 6,470 | 6,520 | -50 | -0.8% | 105,800 |
| 2025/01/21 | 6,340 | 6,620 | 6,280 | 6,570 | +200 | +3.1% | 216,300 |
| 2025/01/20 | 6,360 | 6,410 | 6,210 | 6,370 | -10 | -0.2% | 199,400 |
| 2025/01/17 | 6,440 | 6,460 | 6,240 | 6,380 | -180 | -2.7% | 229,900 |
| 2025/01/16 | 6,800 | 6,890 | 6,560 | 6,560 | -240 | -3.5% | 165,900 |
| 2025/01/15 | 6,680 | 6,920 | 6,660 | 6,800 | +80 | +1.2% | 230,900 |
101～
150
件表示中 / 4661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 | 820,000円 | +11.5% | +39.3% | 1.15% | 26.56倍 | 6.76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 |
| コロワイド | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 100,500円 | +20.8% | +77.5% | 1.59% | 163.68倍 | 0.97倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| サンエー | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69倍 | 0.83倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
