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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 5,520 | 5,570 | 5,390 | 5,420 | -80 | -1.5% | 161,000 |
| 2018/09/05 | 5,530 | 5,590 | 5,490 | 5,500 | ±0 | ±0% | 83,300 |
| 2018/09/04 | 5,620 | 5,620 | 5,470 | 5,500 | -90 | -1.6% | 91,500 |
| 2018/09/03 | 5,640 | 5,690 | 5,560 | 5,590 | -120 | -2.1% | 94,900 |
| 2018/08/31 | 5,640 | 5,720 | 5,600 | 5,710 | -30 | -0.5% | 87,200 |
| 2018/08/30 | 5,880 | 5,900 | 5,730 | 5,740 | -130 | -2.2% | 85,500 |
| 2018/08/29 | 5,960 | 5,980 | 5,860 | 5,870 | -120 | -2% | 124,800 |
| 2018/08/28 | 6,000 | 6,020 | 5,970 | 5,990 | -20 | -0.3% | 217,000 |
| 2018/08/27 | 6,030 | 6,080 | 5,940 | 6,010 | +10 | +0.2% | 165,300 |
| 2018/08/24 | 5,840 | 6,020 | 5,810 | 6,000 | +140 | +2.4% | 103,200 |
| 2018/08/23 | 6,000 | 6,000 | 5,820 | 5,860 | -100 | -1.7% | 170,400 |
| 2018/08/22 | 6,080 | 6,080 | 5,950 | 5,960 | -140 | -2.3% | 79,700 |
| 2018/08/21 | 6,180 | 6,180 | 6,100 | 6,100 | -60 | -1% | 39,600 |
| 2018/08/20 | 6,170 | 6,170 | 6,090 | 6,160 | +40 | +0.7% | 64,600 |
| 2018/08/17 | 6,130 | 6,130 | 6,040 | 6,120 | +90 | +1.5% | 63,800 |
| 2018/08/16 | 6,220 | 6,250 | 6,020 | 6,030 | -220 | -3.5% | 65,200 |
| 2018/08/15 | 6,300 | 6,300 | 6,220 | 6,250 | -40 | -0.6% | 26,100 |
| 2018/08/14 | 6,130 | 6,290 | 6,130 | 6,290 | +160 | +2.6% | 44,100 |
| 2018/08/13 | 6,200 | 6,210 | 6,110 | 6,130 | -70 | -1.1% | 54,800 |
| 2018/08/10 | 6,240 | 6,240 | 6,170 | 6,200 | -20 | -0.3% | 39,500 |
| 2018/08/09 | 6,300 | 6,330 | 6,210 | 6,220 | -60 | -1% | 47,200 |
| 2018/08/08 | 6,340 | 6,340 | 6,260 | 6,280 | -90 | -1.4% | 54,400 |
| 2018/08/07 | 6,270 | 6,400 | 6,270 | 6,370 | +130 | +2.1% | 77,400 |
| 2018/08/06 | 6,160 | 6,270 | 6,130 | 6,240 | +140 | +2.3% | 113,100 |
| 2018/08/03 | 6,270 | 6,300 | 6,090 | 6,100 | -160 | -2.6% | 60,700 |
| 2018/08/02 | 6,230 | 6,320 | 6,210 | 6,260 | +30 | +0.5% | 71,000 |
| 2018/08/01 | 6,310 | 6,320 | 6,220 | 6,230 | -70 | -1.1% | 50,000 |
| 2018/07/31 | 6,330 | 6,370 | 6,260 | 6,300 | -40 | -0.6% | 67,100 |
| 2018/07/30 | 6,370 | 6,370 | 6,310 | 6,340 | -40 | -0.6% | 51,400 |
| 2018/07/27 | 6,390 | 6,410 | 6,320 | 6,380 | -10 | -0.2% | 42,800 |
| 2018/07/26 | 6,410 | 6,470 | 6,350 | 6,390 | ±0 | ±0% | 77,900 |
| 2018/07/25 | 6,340 | 6,420 | 6,330 | 6,390 | +110 | +1.8% | 105,300 |
| 2018/07/24 | 6,200 | 6,290 | 6,160 | 6,280 | +110 | +1.8% | 62,900 |
| 2018/07/23 | 6,140 | 6,180 | 6,060 | 6,170 | +20 | +0.3% | 59,500 |
| 2018/07/20 | 6,200 | 6,220 | 6,110 | 6,150 | -50 | -0.8% | 67,100 |
| 2018/07/19 | 6,300 | 6,310 | 6,150 | 6,200 | -170 | -2.7% | 117,400 |
| 2018/07/18 | 6,300 | 6,390 | 6,270 | 6,370 | +150 | +2.4% | 151,700 |
| 2018/07/17 | 5,950 | 6,220 | 5,950 | 6,220 | +320 | +5.4% | 188,800 |
| 2018/07/13 | 5,810 | 5,940 | 5,710 | 5,900 | -610 | -9.4% | 517,300 |
| 2018/07/12 | 6,290 | 6,510 | 6,290 | 6,510 | +190 | +3% | 130,100 |
| 2018/07/11 | 6,480 | 6,550 | 6,300 | 6,320 | -130 | -2% | 83,200 |
| 2018/07/10 | 6,530 | 6,550 | 6,350 | 6,450 | +20 | +0.3% | 102,900 |
| 2018/07/09 | 6,800 | 6,800 | 6,380 | 6,430 | -410 | -6% | 152,200 |
| 2018/07/06 | 6,600 | 6,920 | 6,580 | 6,840 | +430 | +6.7% | 247,700 |
| 2018/07/05 | 6,310 | 6,430 | 6,310 | 6,410 | +100 | +1.6% | 84,800 |
| 2018/07/04 | 6,240 | 6,350 | 6,180 | 6,310 | +60 | +1% | 73,400 |
| 2018/07/03 | 6,100 | 6,290 | 6,080 | 6,250 | +180 | +3% | 121,800 |
| 2018/07/02 | 6,260 | 6,270 | 6,040 | 6,070 | -260 | -4.1% | 107,800 |
| 2018/06/29 | 6,360 | 6,380 | 6,310 | 6,330 | ±0 | ±0% | 46,300 |
| 2018/06/28 | 6,480 | 6,490 | 6,300 | 6,330 | -160 | -2.5% | 70,800 |
1501～
1550
件表示中 / 4465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 | 634,000円 | +8.6% | +7.4% | 1.06% | 28.29倍 | 5.78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 |
| 西松屋チェ | 222,200円 | +6.1% | +11.2% | 1.35% | 14.19倍 | 1.51倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 大黒天 | 1,058,000円 | +8.3% | +12.1% | 0.31% | 23.06倍 | 2.67倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アークス | 253,600円 | +3.6% | +2.0% | 2.68% | 11.80倍 | 0.76倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ＲＩＺＡＰ Ｇ | 24,200円 | +6.9% | - | 0.00% | 72.24倍 | 7.39倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
市場注目の銘柄
チャート関連のコラム
