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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 5,630 | 5,700 | 5,590 | 5,620 | ±0 | ±0% | 83,000 |
| 2018/04/12 | 5,700 | 5,730 | 5,590 | 5,620 | -50 | -0.9% | 60,200 |
| 2018/04/11 | 5,750 | 5,750 | 5,510 | 5,670 | -130 | -2.2% | 218,500 |
| 2018/04/10 | 5,850 | 5,910 | 5,790 | 5,800 | -60 | -1% | 128,800 |
| 2018/04/09 | 6,020 | 6,030 | 5,850 | 5,860 | -260 | -4.2% | 202,900 |
| 2018/04/06 | 6,230 | 6,340 | 6,100 | 6,120 | +290 | +5% | 573,800 |
| 2018/04/05 | 5,880 | 5,910 | 5,790 | 5,830 | -100 | -1.7% | 106,400 |
| 2018/04/04 | 5,820 | 5,970 | 5,800 | 5,930 | +110 | +1.9% | 79,000 |
| 2018/04/03 | 5,700 | 5,880 | 5,680 | 5,820 | +60 | +1% | 71,200 |
| 2018/04/02 | 5,860 | 5,860 | 5,750 | 5,760 | -160 | -2.7% | 70,300 |
| 2018/03/30 | 5,860 | 5,980 | 5,850 | 5,920 | +90 | +1.5% | 108,300 |
| 2018/03/29 | 5,720 | 5,900 | 5,720 | 5,830 | +130 | +2.3% | 155,900 |
| 2018/03/28 | 5,550 | 5,760 | 5,540 | 5,700 | +130 | +2.3% | 111,400 |
| 2018/03/27 | 5,530 | 5,590 | 5,490 | 5,570 | -20 | -0.4% | 70,800 |
| 2018/03/26 | 5,410 | 5,620 | 5,410 | 5,590 | +220 | +4.1% | 102,900 |
| 2018/03/23 | 5,470 | 5,510 | 5,340 | 5,370 | -220 | -3.9% | 48,200 |
| 2018/03/22 | 5,470 | 5,610 | 5,470 | 5,590 | +60 | +1.1% | 47,900 |
| 2018/03/20 | 5,640 | 5,680 | 5,510 | 5,530 | -160 | -2.8% | 67,600 |
| 2018/03/19 | 5,480 | 5,710 | 5,460 | 5,690 | +240 | +4.4% | 146,200 |
| 2018/03/16 | 5,410 | 5,480 | 5,340 | 5,450 | +40 | +0.7% | 50,500 |
| 2018/03/15 | 5,360 | 5,460 | 5,340 | 5,410 | -20 | -0.4% | 40,400 |
| 2018/03/14 | 5,360 | 5,460 | 5,270 | 5,430 | +80 | +1.5% | 74,500 |
| 2018/03/13 | 5,280 | 5,350 | 5,250 | 5,350 | ±0 | ±0% | 62,900 |
| 2018/03/12 | 5,370 | 5,370 | 5,300 | 5,350 | +40 | +0.8% | 31,500 |
| 2018/03/09 | 5,430 | 5,460 | 5,280 | 5,310 | -110 | -2% | 72,900 |
| 2018/03/08 | 5,480 | 5,530 | 5,390 | 5,420 | -80 | -1.5% | 49,600 |
| 2018/03/07 | 5,500 | 5,540 | 5,460 | 5,500 | ±0 | ±0% | 59,300 |
| 2018/03/06 | 5,220 | 5,570 | 5,210 | 5,500 | +390 | +7.6% | 188,700 |
| 2018/03/05 | 5,170 | 5,180 | 5,060 | 5,110 | -30 | -0.6% | 52,800 |
| 2018/03/02 | 5,100 | 5,250 | 5,040 | 5,140 | ±0 | ±0% | 98,000 |
| 2018/03/01 | 5,180 | 5,200 | 5,120 | 5,140 | -50 | -1% | 62,300 |
| 2018/02/28 | 5,250 | 5,310 | 5,190 | 5,190 | -90 | -1.7% | 60,400 |
| 2018/02/27 | 5,400 | 5,400 | 5,260 | 5,280 | -140 | -2.6% | 73,000 |
| 2018/02/26 | 5,220 | 5,440 | 5,220 | 5,420 | +200 | +3.8% | 92,600 |
| 2018/02/23 | 5,280 | 5,280 | 5,200 | 5,220 | -20 | -0.4% | 25,400 |
| 2018/02/22 | 5,200 | 5,270 | 5,150 | 5,240 | ±0 | ±0% | 48,400 |
| 2018/02/21 | 5,360 | 5,360 | 5,200 | 5,240 | -120 | -2.2% | 60,500 |
| 2018/02/20 | 5,360 | 5,400 | 5,320 | 5,360 | ±0 | ±0% | 51,900 |
| 2018/02/19 | 5,270 | 5,390 | 5,270 | 5,360 | +140 | +2.7% | 66,900 |
| 2018/02/16 | 5,180 | 5,270 | 5,170 | 5,220 | +80 | +1.6% | 62,900 |
| 2018/02/15 | 5,200 | 5,260 | 5,140 | 5,140 | -50 | -1% | 80,300 |
| 2018/02/14 | 5,180 | 5,230 | 5,110 | 5,190 | +10 | +0.2% | 93,500 |
| 2018/02/13 | 5,290 | 5,300 | 5,160 | 5,180 | -110 | -2.1% | 105,500 |
| 2018/02/09 | 5,010 | 5,300 | 5,010 | 5,290 | -20 | -0.4% | 130,000 |
| 2018/02/08 | 5,110 | 5,360 | 5,110 | 5,310 | +230 | +4.5% | 212,900 |
| 2018/02/07 | 5,090 | 5,300 | 5,080 | 5,080 | +30 | +0.6% | 156,900 |
| 2018/02/06 | 4,945 | 5,070 | 4,885 | 5,050 | +10 | +0.2% | 227,100 |
| 2018/02/05 | 4,995 | 5,060 | 4,965 | 5,040 | -20 | -0.4% | 84,400 |
| 2018/02/02 | 5,080 | 5,130 | 5,030 | 5,060 | -90 | -1.7% | 115,500 |
| 2018/02/01 | 5,010 | 5,160 | 5,010 | 5,150 | +140 | +2.8% | 158,300 |
1601～
1650
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
