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 |
|---|---|---|---|---|---|---|---|
| 2019/02/22 | 5,390 | 5,500 | 5,330 | 5,370 | -20 | -0.4% | 66,300 |
| 2019/02/21 | 5,350 | 5,410 | 5,350 | 5,390 | -20 | -0.4% | 48,100 |
| 2019/02/20 | 5,400 | 5,450 | 5,370 | 5,410 | -30 | -0.6% | 51,900 |
| 2019/02/19 | 5,400 | 5,450 | 5,390 | 5,440 | +20 | +0.4% | 45,200 |
| 2019/02/18 | 5,400 | 5,450 | 5,360 | 5,420 | +110 | +2.1% | 34,000 |
| 2019/02/15 | 5,310 | 5,370 | 5,280 | 5,310 | +20 | +0.4% | 40,600 |
| 2019/02/14 | 5,230 | 5,400 | 5,230 | 5,290 | +130 | +2.5% | 95,200 |
| 2019/02/13 | 5,230 | 5,280 | 5,100 | 5,160 | -110 | -2.1% | 100,800 |
| 2019/02/12 | 5,170 | 5,310 | 5,170 | 5,270 | +140 | +2.7% | 36,300 |
| 2019/02/08 | 5,140 | 5,250 | 5,090 | 5,130 | -110 | -2.1% | 73,700 |
| 2019/02/07 | 5,420 | 5,430 | 5,230 | 5,240 | -90 | -1.7% | 70,400 |
| 2019/02/06 | 5,100 | 5,390 | 5,100 | 5,330 | -170 | -3.1% | 198,900 |
| 2019/02/05 | 5,560 | 5,580 | 5,460 | 5,500 | -90 | -1.6% | 67,500 |
| 2019/02/04 | 5,620 | 5,710 | 5,580 | 5,590 | -30 | -0.5% | 74,700 |
| 2019/02/01 | 5,450 | 5,680 | 5,450 | 5,620 | +170 | +3.1% | 116,100 |
| 2019/01/31 | 5,490 | 5,550 | 5,410 | 5,450 | ±0 | ±0% | 43,700 |
| 2019/01/30 | 5,530 | 5,550 | 5,450 | 5,450 | -50 | -0.9% | 57,400 |
| 2019/01/29 | 5,560 | 5,560 | 5,480 | 5,500 | -60 | -1.1% | 51,700 |
| 2019/01/28 | 5,490 | 5,630 | 5,440 | 5,560 | +110 | +2% | 66,200 |
| 2019/01/25 | 5,440 | 5,580 | 5,430 | 5,450 | -40 | -0.7% | 88,800 |
| 2019/01/24 | 5,400 | 5,510 | 5,400 | 5,490 | +60 | +1.1% | 54,600 |
| 2019/01/23 | 5,450 | 5,550 | 5,420 | 5,430 | -70 | -1.3% | 75,200 |
| 2019/01/22 | 5,410 | 5,640 | 5,380 | 5,500 | +80 | +1.5% | 168,100 |
| 2019/01/21 | 5,340 | 5,460 | 5,280 | 5,420 | +50 | +0.9% | 81,200 |
| 2019/01/18 | 5,340 | 5,420 | 5,330 | 5,370 | +40 | +0.8% | 53,700 |
| 2019/01/17 | 5,350 | 5,370 | 5,260 | 5,330 | +80 | +1.5% | 42,700 |
| 2019/01/16 | 5,310 | 5,390 | 5,220 | 5,250 | +30 | +0.6% | 83,400 |
| 2019/01/15 | 5,120 | 5,250 | 5,070 | 5,220 | -50 | -0.9% | 108,400 |
| 2019/01/11 | 5,770 | 5,770 | 5,040 | 5,270 | -220 | -4% | 370,800 |
| 2019/01/10 | 5,530 | 5,670 | 5,450 | 5,490 | ±0 | ±0% | 117,000 |
| 2019/01/09 | 5,470 | 5,550 | 5,420 | 5,490 | +40 | +0.7% | 63,500 |
| 2019/01/08 | 5,530 | 5,560 | 5,350 | 5,450 | -180 | -3.2% | 140,700 |
| 2019/01/07 | 5,770 | 5,790 | 5,500 | 5,630 | -130 | -2.3% | 130,400 |
| 2019/01/04 | 5,760 | 5,790 | 5,660 | 5,760 | -50 | -0.9% | 44,300 |
| 2018/12/28 | 5,840 | 5,850 | 5,730 | 5,810 | -130 | -2.2% | 35,100 |
| 2018/12/27 | 5,870 | 5,960 | 5,810 | 5,940 | +270 | +4.8% | 44,300 |
| 2018/12/26 | 5,730 | 5,870 | 5,600 | 5,670 | +40 | +0.7% | 70,000 |
| 2018/12/25 | 5,710 | 5,710 | 5,520 | 5,630 | -200 | -3.4% | 73,000 |
| 2018/12/21 | 6,070 | 6,070 | 5,820 | 5,830 | -240 | -4% | 49,500 |
| 2018/12/20 | 6,180 | 6,180 | 6,040 | 6,070 | -140 | -2.3% | 47,700 |
| 2018/12/19 | 6,160 | 6,290 | 6,100 | 6,210 | +40 | +0.6% | 63,800 |
| 2018/12/18 | 6,330 | 6,330 | 6,140 | 6,170 | -230 | -3.6% | 40,300 |
| 2018/12/17 | 6,380 | 6,450 | 6,320 | 6,400 | +20 | +0.3% | 50,300 |
| 2018/12/14 | 6,600 | 6,610 | 6,350 | 6,380 | -230 | -3.5% | 75,000 |
| 2018/12/13 | 6,650 | 6,680 | 6,590 | 6,610 | +20 | +0.3% | 41,600 |
| 2018/12/12 | 6,600 | 6,620 | 6,540 | 6,590 | +10 | +0.2% | 52,600 |
| 2018/12/11 | 6,720 | 6,720 | 6,570 | 6,580 | -100 | -1.5% | 45,700 |
| 2018/12/10 | 6,740 | 6,840 | 6,600 | 6,680 | -160 | -2.3% | 42,800 |
| 2018/12/07 | 6,640 | 6,860 | 6,640 | 6,840 | +300 | +4.6% | 97,100 |
| 2018/12/06 | 6,710 | 6,760 | 6,520 | 6,540 | -220 | -3.3% | 116,700 |
1451～
1500
件表示中 / 4525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 | 698,000円 | +8.6% | +7.4% | 0.96% | 31.15倍 | 6.37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 | 169,000円 | +9.2% | -30.7% | 0.30% | 97.07倍 | 2.95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 | 356,000円 | +5.4% | +2.2% | 2.81% | 9.06倍 | 1.07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 | 456,700円 | +13.4% | -6.4% | 1.75% | 16.00倍 | 1.18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 |
| アダストリア | 329,500円 | +5.2% | +3.3% | 2.73% | 12.01倍 | 2.01倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
