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 |
|---|---|---|---|---|---|---|---|
| 2019/01/07 | 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 |
| 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 |
1551～
1600
件表示中 / 4593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 | 882,000円 | +11.5% | +39.3% | 1.07% | 28.57倍 | 7.28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 |
| イズミ | 326,500円 | +12.6% | +18.3% | 2.76% | 12.59倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| セリア | 288,800円 | +2.8% | -9.4% | 2.42% | 21.30倍 | 2.01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 |
| クリエイトＳＤＨ | 313,000円 | +8.4% | +7.3% | 2.17% | 14.04倍 | 1.49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 |
| エディオン | 185,900円 | +2.9% | +6.8% | 2.53% | 13.39倍 | 0.87倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
