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 |
|---|---|---|---|---|---|---|---|
| 2018/12/05 | 6,850 | 6,890 | 6,760 | 6,760 | -120 | -1.7% | 75,300 |
| 2018/12/04 | 7,080 | 7,080 | 6,880 | 6,880 | -190 | -2.7% | 60,300 |
| 2018/12/03 | 7,090 | 7,120 | 7,000 | 7,070 | +50 | +0.7% | 42,400 |
| 2018/11/30 | 6,950 | 7,020 | 6,930 | 7,020 | +110 | +1.6% | 46,300 |
| 2018/11/29 | 7,020 | 7,090 | 6,910 | 6,910 | -80 | -1.1% | 49,200 |
| 2018/11/28 | 6,900 | 7,020 | 6,900 | 6,990 | +110 | +1.6% | 46,100 |
| 2018/11/27 | 6,940 | 7,020 | 6,840 | 6,880 | -40 | -0.6% | 44,000 |
| 2018/11/26 | 6,940 | 7,000 | 6,840 | 6,920 | -20 | -0.3% | 49,100 |
| 2018/11/22 | 6,880 | 6,950 | 6,800 | 6,940 | +90 | +1.3% | 34,200 |
| 2018/11/21 | 6,840 | 6,910 | 6,820 | 6,850 | ±0 | ±0% | 34,900 |
| 2018/11/20 | 6,770 | 6,900 | 6,730 | 6,850 | +20 | +0.3% | 61,200 |
| 2018/11/19 | 6,820 | 6,870 | 6,770 | 6,830 | +40 | +0.6% | 39,500 |
| 2018/11/16 | 6,810 | 6,860 | 6,740 | 6,790 | +10 | +0.1% | 53,600 |
| 2018/11/15 | 6,720 | 6,860 | 6,720 | 6,780 | -50 | -0.7% | 64,900 |
| 2018/11/14 | 6,850 | 6,950 | 6,810 | 6,830 | -50 | -0.7% | 69,900 |
| 2018/11/13 | 6,880 | 6,970 | 6,830 | 6,880 | -60 | -0.9% | 78,600 |
| 2018/11/12 | 6,890 | 7,020 | 6,890 | 6,940 | +30 | +0.4% | 67,500 |
| 2018/11/09 | 6,890 | 6,940 | 6,860 | 6,910 | +20 | +0.3% | 41,500 |
| 2018/11/08 | 6,750 | 6,920 | 6,750 | 6,890 | +170 | +2.5% | 50,500 |
| 2018/11/07 | 6,770 | 6,820 | 6,690 | 6,720 | -40 | -0.6% | 58,600 |
| 2018/11/06 | 6,600 | 6,780 | 6,570 | 6,760 | +280 | +4.3% | 85,900 |
| 2018/11/05 | 6,450 | 6,540 | 6,390 | 6,480 | -30 | -0.5% | 48,800 |
| 2018/11/02 | 6,330 | 6,530 | 6,310 | 6,510 | +210 | +3.3% | 66,100 |
| 2018/11/01 | 6,370 | 6,380 | 6,250 | 6,300 | -110 | -1.7% | 50,100 |
| 2018/10/31 | 6,240 | 6,420 | 6,170 | 6,410 | +270 | +4.4% | 105,100 |
| 2018/10/30 | 6,110 | 6,260 | 6,080 | 6,140 | +80 | +1.3% | 110,200 |
| 2018/10/29 | 6,260 | 6,340 | 6,050 | 6,060 | -110 | -1.8% | 109,200 |
| 2018/10/26 | 6,370 | 6,370 | 6,140 | 6,170 | -190 | -3% | 129,000 |
| 2018/10/25 | 6,330 | 6,470 | 6,290 | 6,360 | -120 | -1.9% | 107,700 |
| 2018/10/24 | 6,500 | 6,530 | 6,400 | 6,480 | +50 | +0.8% | 73,700 |
| 2018/10/23 | 6,360 | 6,430 | 6,350 | 6,430 | -70 | -1.1% | 75,500 |
| 2018/10/22 | 6,550 | 6,660 | 6,440 | 6,500 | ±0 | ±0% | 110,900 |
| 2018/10/19 | 6,570 | 6,630 | 6,410 | 6,500 | -200 | -3% | 127,600 |
| 2018/10/18 | 6,570 | 6,750 | 6,560 | 6,700 | +150 | +2.3% | 151,200 |
| 2018/10/17 | 6,640 | 6,640 | 6,450 | 6,550 | -90 | -1.4% | 141,800 |
| 2018/10/16 | 6,520 | 6,680 | 6,470 | 6,640 | +120 | +1.8% | 156,300 |
| 2018/10/15 | 6,160 | 6,670 | 6,080 | 6,520 | +460 | +7.6% | 362,000 |
| 2018/10/12 | 6,130 | 6,250 | 6,060 | 6,060 | -70 | -1.1% | 121,700 |
| 2018/10/11 | 6,070 | 6,280 | 5,990 | 6,130 | -40 | -0.6% | 101,500 |
| 2018/10/10 | 6,110 | 6,280 | 6,110 | 6,170 | +160 | +2.7% | 112,400 |
| 2018/10/09 | 6,140 | 6,170 | 5,990 | 6,010 | -130 | -2.1% | 85,300 |
| 2018/10/05 | 6,010 | 6,180 | 6,000 | 6,140 | +70 | +1.2% | 50,100 |
| 2018/10/04 | 6,060 | 6,120 | 6,000 | 6,070 | ±0 | ±0% | 65,000 |
| 2018/10/03 | 6,160 | 6,240 | 6,070 | 6,070 | -100 | -1.6% | 69,100 |
| 2018/10/02 | 6,170 | 6,250 | 6,120 | 6,170 | +100 | +1.6% | 76,800 |
| 2018/10/01 | 6,070 | 6,100 | 5,960 | 6,070 | +10 | +0.2% | 53,500 |
| 2018/09/28 | 6,090 | 6,130 | 6,020 | 6,060 | +10 | +0.2% | 50,100 |
| 2018/09/27 | 6,100 | 6,120 | 5,950 | 6,050 | -40 | -0.7% | 102,300 |
| 2018/09/26 | 5,790 | 6,140 | 5,760 | 6,090 | +300 | +5.2% | 161,500 |
| 2018/09/25 | 5,740 | 5,850 | 5,730 | 5,790 | +20 | +0.3% | 147,600 |
1501～
1550
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
