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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 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 |
| 2018/06/27 | 6,510 | 6,550 | 6,470 | 6,490 | -70 | -1.1% | 45,500 |
| 2018/06/26 | 6,530 | 6,580 | 6,480 | 6,560 | -40 | -0.6% | 81,000 |
| 2018/06/25 | 6,730 | 6,760 | 6,580 | 6,600 | -120 | -1.8% | 75,200 |
| 2018/06/22 | 6,670 | 6,780 | 6,670 | 6,720 | +30 | +0.4% | 101,100 |
| 2018/06/21 | 6,770 | 6,800 | 6,670 | 6,690 | -170 | -2.5% | 92,400 |
| 2018/06/20 | 6,820 | 6,880 | 6,810 | 6,860 | +40 | +0.6% | 39,700 |
| 2018/06/19 | 6,930 | 6,930 | 6,820 | 6,820 | -70 | -1% | 43,900 |
| 2018/06/18 | 6,840 | 6,930 | 6,820 | 6,890 | +80 | +1.2% | 51,400 |
| 2018/06/15 | 6,830 | 6,920 | 6,800 | 6,810 | +70 | +1% | 98,100 |
| 2018/06/14 | 6,670 | 6,840 | 6,600 | 6,740 | +170 | +2.6% | 112,200 |
| 2018/06/13 | 6,370 | 6,680 | 6,350 | 6,570 | +390 | +6.3% | 219,200 |
| 2018/06/12 | 6,120 | 6,190 | 6,110 | 6,180 | +60 | +1% | 52,400 |
| 2018/06/11 | 6,040 | 6,160 | 6,020 | 6,120 | +120 | +2% | 69,300 |
| 2018/06/08 | 6,000 | 6,040 | 5,930 | 6,000 | -40 | -0.7% | 113,200 |
| 2018/06/07 | 6,110 | 6,130 | 5,990 | 6,040 | ±0 | ±0% | 71,400 |
| 2018/06/06 | 6,050 | 6,140 | 6,030 | 6,040 | -80 | -1.3% | 82,600 |
| 2018/06/05 | 6,100 | 6,140 | 6,060 | 6,120 | +50 | +0.8% | 46,000 |
| 2018/06/04 | 6,130 | 6,160 | 6,020 | 6,070 | +20 | +0.3% | 80,400 |
| 2018/06/01 | 6,060 | 6,190 | 6,000 | 6,050 | -30 | -0.5% | 113,600 |
| 2018/05/31 | 6,230 | 6,270 | 6,080 | 6,080 | -120 | -1.9% | 78,300 |
| 2018/05/30 | 6,220 | 6,220 | 6,110 | 6,200 | -70 | -1.1% | 82,800 |
| 2018/05/29 | 6,150 | 6,290 | 6,150 | 6,270 | +70 | +1.1% | 117,500 |
| 2018/05/28 | 6,340 | 6,340 | 6,190 | 6,200 | -90 | -1.4% | 38,500 |
| 2018/05/25 | 6,330 | 6,370 | 6,240 | 6,290 | -90 | -1.4% | 99,200 |
| 2018/05/24 | 6,350 | 6,410 | 6,270 | 6,380 | +90 | +1.4% | 128,000 |
| 2018/05/23 | 6,240 | 6,310 | 6,220 | 6,290 | +60 | +1% | 81,600 |
| 2018/05/22 | 6,250 | 6,270 | 6,190 | 6,230 | +40 | +0.6% | 35,800 |
| 2018/05/21 | 6,250 | 6,260 | 6,160 | 6,190 | -50 | -0.8% | 54,100 |
| 2018/05/18 | 6,020 | 6,250 | 6,010 | 6,240 | +260 | +4.3% | 163,100 |
| 2018/05/17 | 5,940 | 5,990 | 5,900 | 5,980 | +90 | +1.5% | 96,900 |
| 2018/05/16 | 5,890 | 5,920 | 5,860 | 5,890 | +40 | +0.7% | 55,400 |
| 2018/05/15 | 5,870 | 5,890 | 5,810 | 5,850 | -30 | -0.5% | 60,600 |
| 2018/05/14 | 5,900 | 5,930 | 5,830 | 5,880 | +30 | +0.5% | 85,500 |
| 2018/05/11 | 5,800 | 5,870 | 5,790 | 5,850 | -10 | -0.2% | 55,000 |
| 2018/05/10 | 5,870 | 5,870 | 5,780 | 5,860 | +70 | +1.2% | 71,600 |
| 2018/05/09 | 5,880 | 6,010 | 5,770 | 5,790 | ±0 | ±0% | 143,700 |
| 2018/05/08 | 5,880 | 5,900 | 5,730 | 5,790 | -60 | -1% | 114,000 |
| 2018/05/07 | 5,800 | 6,060 | 5,800 | 5,850 | +140 | +2.5% | 216,200 |
| 2018/05/02 | 5,970 | 5,990 | 5,650 | 5,710 | -290 | -4.8% | 221,300 |
| 2018/05/01 | 5,940 | 6,020 | 5,830 | 6,000 | +60 | +1% | 124,200 |
1601～
1650
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
