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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/09/21 | 5,840 | 5,880 | 5,710 | 5,770 | -20 | -0.3% | 167,300 |
| 2018/09/20 | 5,640 | 5,860 | 5,610 | 5,790 | +200 | +3.6% | 177,000 |
| 2018/09/19 | 5,530 | 5,640 | 5,440 | 5,590 | +160 | +2.9% | 105,200 |
| 2018/09/18 | 5,400 | 5,440 | 5,390 | 5,430 | +80 | +1.5% | 66,800 |
| 2018/09/14 | 5,410 | 5,420 | 5,290 | 5,350 | -30 | -0.6% | 99,700 |
| 2018/09/13 | 5,370 | 5,420 | 5,320 | 5,380 | +70 | +1.3% | 93,800 |
| 2018/09/12 | 5,420 | 5,430 | 5,250 | 5,310 | -120 | -2.2% | 127,400 |
| 2018/09/11 | 5,440 | 5,450 | 5,400 | 5,430 | +30 | +0.6% | 57,600 |
| 2018/09/10 | 5,420 | 5,460 | 5,390 | 5,400 | -20 | -0.4% | 42,000 |
| 2018/09/07 | 5,360 | 5,440 | 5,320 | 5,420 | ±0 | ±0% | 87,000 |
| 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 |
1651～
1700
件表示中 / 4662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 | 805,000円 | +11.5% | +39.3% | 1.17% | 26.08倍 | 6.64倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| コロワイド | 197,300円 | +7.2% | +46.5% | 0.25% | 122.32倍 | 3.38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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,200円 | +20.8% | +77.5% | 1.61% | 161.56倍 | 0.96倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| サンエー | 291,900円 | +4.5% | +1.9% | 3.43% | 16.40倍 | 1.20倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 206,800円 | +0.8% | +17.4% | 1.45% | 32.58倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
