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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 5,510 | 5,520 | 5,410 | 5,440 | -120 | -2.2% | 175,400 |
| 2017/11/14 | 5,660 | 5,660 | 5,540 | 5,560 | -90 | -1.6% | 80,700 |
| 2017/11/13 | 5,680 | 5,690 | 5,610 | 5,650 | ±0 | ±0% | 106,800 |
| 2017/11/10 | 5,680 | 5,680 | 5,610 | 5,650 | -80 | -1.4% | 180,600 |
| 2017/11/09 | 5,740 | 5,760 | 5,690 | 5,730 | -30 | -0.5% | 191,800 |
| 2017/11/08 | 5,800 | 5,810 | 5,730 | 5,760 | -20 | -0.3% | 117,500 |
| 2017/11/07 | 5,870 | 5,890 | 5,750 | 5,780 | -90 | -1.5% | 156,200 |
| 2017/11/06 | 5,890 | 5,920 | 5,770 | 5,870 | -60 | -1% | 190,200 |
| 2017/11/02 | 5,880 | 5,940 | 5,820 | 5,930 | +60 | +1% | 92,200 |
| 2017/11/01 | 5,900 | 5,950 | 5,870 | 5,870 | -30 | -0.5% | 65,800 |
| 2017/10/31 | 5,970 | 5,970 | 5,860 | 5,900 | -30 | -0.5% | 99,900 |
| 2017/10/30 | 5,850 | 5,940 | 5,840 | 5,930 | +110 | +1.9% | 168,300 |
| 2017/10/27 | 5,910 | 5,910 | 5,810 | 5,820 | -60 | -1% | 153,400 |
| 2017/10/26 | 5,840 | 5,930 | 5,820 | 5,880 | +40 | +0.7% | 107,900 |
| 2017/10/25 | 5,800 | 5,900 | 5,710 | 5,840 | -90 | -1.5% | 179,600 |
| 2017/10/24 | 5,950 | 5,950 | 5,880 | 5,930 | -10 | -0.2% | 74,700 |
| 2017/10/23 | 5,870 | 5,990 | 5,850 | 5,940 | +100 | +1.7% | 157,700 |
| 2017/10/20 | 5,910 | 5,920 | 5,820 | 5,840 | -100 | -1.7% | 96,900 |
| 2017/10/19 | 6,030 | 6,050 | 5,920 | 5,940 | -110 | -1.8% | 129,900 |
| 2017/10/18 | 5,980 | 6,080 | 5,860 | 6,050 | +90 | +1.5% | 199,900 |
| 2017/10/17 | 5,830 | 6,000 | 5,790 | 5,960 | +60 | +1% | 397,000 |
| 2017/10/16 | 6,110 | 6,140 | 5,860 | 5,900 | -210 | -3.4% | 317,100 |
| 2017/10/13 | 6,390 | 6,390 | 6,010 | 6,110 | -580 | -8.7% | 596,900 |
| 2017/10/12 | 6,660 | 6,740 | 6,600 | 6,690 | +130 | +2% | 98,200 |
| 2017/10/11 | 6,550 | 6,610 | 6,500 | 6,560 | +50 | +0.8% | 131,700 |
| 2017/10/10 | 6,460 | 6,550 | 6,430 | 6,510 | +10 | +0.2% | 127,500 |
| 2017/10/06 | 6,830 | 6,850 | 6,470 | 6,500 | -350 | -5.1% | 217,500 |
| 2017/10/05 | 6,890 | 6,890 | 6,800 | 6,850 | -40 | -0.6% | 47,700 |
| 2017/10/04 | 7,000 | 7,020 | 6,870 | 6,890 | -80 | -1.1% | 54,000 |
| 2017/10/03 | 7,070 | 7,070 | 6,970 | 6,970 | -20 | -0.3% | 51,000 |
| 2017/10/02 | 7,090 | 7,090 | 6,960 | 6,990 | -40 | -0.6% | 42,800 |
| 2017/09/29 | 6,950 | 7,070 | 6,870 | 7,030 | +80 | +1.2% | 76,000 |
| 2017/09/28 | 7,000 | 7,000 | 6,870 | 6,950 | ±0 | ±0% | 41,800 |
| 2017/09/27 | 6,980 | 7,040 | 6,910 | 6,950 | -60 | -0.9% | 39,900 |
| 2017/09/26 | 6,980 | 7,080 | 6,950 | 7,010 | +30 | +0.4% | 60,700 |
| 2017/09/25 | 6,930 | 7,000 | 6,820 | 6,980 | +50 | +0.7% | 114,000 |
| 2017/09/22 | 6,710 | 6,970 | 6,670 | 6,930 | +180 | +2.7% | 104,100 |
| 2017/09/21 | 6,630 | 6,770 | 6,610 | 6,750 | +60 | +0.9% | 58,100 |
| 2017/09/20 | 6,600 | 6,690 | 6,530 | 6,690 | +20 | +0.3% | 64,100 |
| 2017/09/19 | 6,640 | 6,690 | 6,570 | 6,670 | +70 | +1.1% | 44,800 |
| 2017/09/15 | 6,600 | 6,600 | 6,520 | 6,600 | -30 | -0.5% | 49,000 |
| 2017/09/14 | 6,640 | 6,690 | 6,620 | 6,630 | -30 | -0.5% | 24,500 |
| 2017/09/13 | 6,620 | 6,690 | 6,610 | 6,660 | +20 | +0.3% | 32,700 |
| 2017/09/12 | 6,660 | 6,670 | 6,610 | 6,640 | ±0 | ±0% | 23,900 |
| 2017/09/11 | 6,600 | 6,670 | 6,600 | 6,640 | +40 | +0.6% | 24,500 |
| 2017/09/08 | 6,640 | 6,680 | 6,590 | 6,600 | -10 | -0.2% | 50,400 |
| 2017/09/07 | 6,600 | 6,730 | 6,540 | 6,610 | -70 | -1% | 67,100 |
| 2017/09/06 | 6,470 | 6,680 | 6,420 | 6,680 | +110 | +1.7% | 57,600 |
| 2017/09/05 | 6,580 | 6,650 | 6,540 | 6,570 | -70 | -1.1% | 42,700 |
| 2017/09/04 | 6,700 | 6,700 | 6,560 | 6,640 | -40 | -0.6% | 45,800 |
1701～
1750
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
