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 |
|---|---|---|---|---|---|---|---|
| 2024/12/10 | 6,290 | 6,320 | 6,190 | 6,280 | -60 | -0.9% | 112,000 |
| 2024/12/09 | 6,340 | 6,450 | 6,190 | 6,340 | ±0 | ±0% | 145,400 |
| 2024/12/06 | 6,480 | 6,600 | 6,290 | 6,340 | +130 | +2.1% | 279,500 |
| 2024/12/05 | 6,140 | 6,260 | 6,140 | 6,210 | +70 | +1.1% | 99,700 |
| 2024/12/04 | 6,220 | 6,270 | 6,140 | 6,140 | -60 | -1% | 92,100 |
| 2024/12/03 | 6,030 | 6,240 | 6,030 | 6,200 | +190 | +3.2% | 113,600 |
| 2024/12/02 | 6,060 | 6,110 | 5,940 | 6,010 | -90 | -1.5% | 132,000 |
| 2024/11/29 | 6,210 | 6,220 | 6,060 | 6,100 | -50 | -0.8% | 106,800 |
| 2024/11/28 | 6,150 | 6,210 | 6,110 | 6,150 | -100 | -1.6% | 105,300 |
| 2024/11/27 | 6,310 | 6,310 | 6,140 | 6,250 | -60 | -1% | 71,000 |
| 2024/11/26 | 6,320 | 6,430 | 6,210 | 6,310 | -10 | -0.2% | 102,900 |
| 2024/11/25 | 6,350 | 6,410 | 6,320 | 6,320 | -30 | -0.5% | 80,800 |
| 2024/11/22 | 6,330 | 6,380 | 6,240 | 6,350 | -20 | -0.3% | 82,100 |
| 2024/11/21 | 6,360 | 6,400 | 6,320 | 6,370 | -20 | -0.3% | 50,900 |
| 2024/11/20 | 6,510 | 6,530 | 6,350 | 6,390 | -110 | -1.7% | 106,100 |
| 2024/11/19 | 6,490 | 6,610 | 6,490 | 6,500 | +90 | +1.4% | 139,300 |
| 2024/11/18 | 6,460 | 6,540 | 6,390 | 6,410 | ±0 | ±0% | 89,000 |
| 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 |
101～
150
件表示中 / 4591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 | 875,000円 | +11.5% | +39.3% | 1.07% | 28.34倍 | 7.22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 |
| クリエイトＳＤＨ | 312,000円 | +8.4% | +7.3% | 2.18% | 14.00倍 | 1.48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 |
| セリア | 272,000円 | +2.8% | -9.4% | 2.57% | 20.07倍 | 1.89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 |
| ライフコーポ | 204,300円 | +4.1% | +1.1% | 3.18% | 9.82倍 | 1.27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 |
| 吉野家ＨＤ | 309,300円 | +9.8% | +0.1% | 0.65% | 47.65倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
