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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 2018/01/31 | 4,990 | 5,060 | 4,975 | 5,010 | +90 | +1.8% | 140,400 |
| 2018/01/30 | 5,080 | 5,090 | 4,920 | 4,920 | -90 | -1.8% | 124,200 |
| 2018/01/29 | 4,905 | 5,040 | 4,905 | 5,010 | +125 | +2.6% | 167,900 |
1801～
1850
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
