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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 3,795 | 3,850 | 3,765 | 3,845 | +45 | +1.2% | 127,300 |
| 2024/06/19 | 3,835 | 3,835 | 3,740 | 3,800 | -55 | -1.4% | 148,400 |
| 2024/06/18 | 3,900 | 3,910 | 3,850 | 3,855 | -30 | -0.8% | 68,000 |
| 2024/06/17 | 3,890 | 3,910 | 3,850 | 3,885 | ±0 | ±0% | 149,800 |
| 2024/06/14 | 3,850 | 3,890 | 3,840 | 3,885 | +60 | +1.6% | 119,000 |
| 2024/06/13 | 3,880 | 3,880 | 3,780 | 3,825 | -55 | -1.4% | 116,600 |
| 2024/06/12 | 3,860 | 3,910 | 3,850 | 3,880 | +50 | +1.3% | 110,600 |
| 2024/06/11 | 3,810 | 3,850 | 3,780 | 3,830 | -15 | -0.4% | 90,800 |
| 2024/06/10 | 3,805 | 3,855 | 3,775 | 3,845 | +90 | +2.4% | 119,900 |
| 2024/06/07 | 3,750 | 3,805 | 3,735 | 3,755 | -5 | -0.1% | 110,200 |
| 2024/06/06 | 3,775 | 3,880 | 3,735 | 3,760 | +55 | +1.5% | 247,300 |
| 2024/06/05 | 3,655 | 3,710 | 3,620 | 3,705 | +30 | +0.8% | 139,500 |
| 2024/06/04 | 3,685 | 3,700 | 3,645 | 3,675 | -25 | -0.7% | 78,800 |
| 2024/06/03 | 3,705 | 3,705 | 3,655 | 3,700 | +5 | +0.1% | 86,900 |
| 2024/05/31 | 3,670 | 3,695 | 3,645 | 3,695 | +30 | +0.8% | 131,100 |
| 2024/05/30 | 3,640 | 3,670 | 3,565 | 3,665 | +5 | +0.1% | 114,500 |
| 2024/05/29 | 3,710 | 3,715 | 3,635 | 3,660 | -50 | -1.3% | 106,900 |
| 2024/05/28 | 3,770 | 3,800 | 3,695 | 3,710 | -40 | -1.1% | 120,800 |
| 2024/05/27 | 3,750 | 3,765 | 3,710 | 3,750 | +10 | +0.3% | 125,400 |
| 2024/05/24 | 3,730 | 3,810 | 3,730 | 3,740 | +5 | +0.1% | 191,400 |
| 2024/05/23 | 3,715 | 3,750 | 3,680 | 3,735 | +15 | +0.4% | 105,700 |
| 2024/05/22 | 3,670 | 3,740 | 3,645 | 3,720 | +55 | +1.5% | 168,700 |
| 2024/05/21 | 3,640 | 3,670 | 3,630 | 3,665 | +25 | +0.7% | 123,600 |
| 2024/05/20 | 3,565 | 3,660 | 3,555 | 3,640 | +85 | +2.4% | 184,600 |
| 2024/05/17 | 3,525 | 3,595 | 3,505 | 3,555 | ±0 | ±0% | 113,800 |
| 2024/05/16 | 3,565 | 3,565 | 3,505 | 3,555 | +25 | +0.7% | 86,600 |
| 2024/05/15 | 3,580 | 3,580 | 3,515 | 3,530 | -35 | -1% | 90,600 |
| 2024/05/14 | 3,555 | 3,585 | 3,510 | 3,565 | -10 | -0.3% | 110,300 |
| 2024/05/13 | 3,550 | 3,595 | 3,535 | 3,575 | +45 | +1.3% | 163,700 |
| 2024/05/10 | 3,520 | 3,575 | 3,505 | 3,530 | +5 | +0.1% | 165,800 |
| 2024/05/09 | 3,460 | 3,540 | 3,460 | 3,525 | +75 | +2.2% | 272,000 |
| 2024/05/08 | 3,385 | 3,475 | 3,375 | 3,450 | +95 | +2.8% | 293,100 |
| 2024/05/07 | 3,275 | 3,355 | 3,275 | 3,355 | +95 | +2.9% | 162,000 |
| 2024/05/02 | 3,270 | 3,300 | 3,255 | 3,260 | -10 | -0.3% | 101,400 |
| 2024/05/01 | 3,300 | 3,300 | 3,245 | 3,270 | -55 | -1.7% | 168,800 |
| 2024/04/30 | 3,275 | 3,340 | 3,225 | 3,325 | +65 | +2% | 243,700 |
| 2024/04/26 | 3,340 | 3,350 | 3,260 | 3,260 | -100 | -3% | 723,400 |
| 2024/04/25 | 3,425 | 3,430 | 3,360 | 3,360 | -70 | -2% | 226,300 |
| 2024/04/24 | 3,350 | 3,430 | 3,330 | 3,430 | +130 | +3.9% | 356,700 |
| 2024/04/23 | 3,300 | 3,320 | 3,275 | 3,300 | +15 | +0.5% | 168,100 |
| 2024/04/22 | 3,280 | 3,330 | 3,250 | 3,285 | +15 | +0.5% | 296,600 |
| 2024/04/19 | 3,420 | 3,425 | 3,260 | 3,270 | -150 | -4.4% | 358,300 |
| 2024/04/18 | 3,390 | 3,490 | 3,380 | 3,420 | +30 | +0.9% | 296,800 |
| 2024/04/17 | 3,435 | 3,475 | 3,315 | 3,390 | +45 | +1.3% | 411,700 |
| 2024/04/16 | 3,450 | 3,480 | 3,345 | 3,345 | -135 | -3.9% | 643,700 |
| 2024/04/15 | 3,770 | 3,790 | 3,480 | 3,480 | -700 | -16.7% | 1,042,800 |
| 2024/04/12 | 4,105 | 4,210 | 4,070 | 4,180 | +50 | +1.2% | 209,700 |
| 2024/04/11 | 4,100 | 4,140 | 4,055 | 4,130 | +5 | +0.1% | 160,800 |
| 2024/04/10 | 4,150 | 4,190 | 4,110 | 4,125 | -5 | -0.1% | 97,300 |
| 2024/04/09 | 4,215 | 4,220 | 4,080 | 4,130 | -20 | -0.5% | 143,600 |
151～
200
件表示中 / 4524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 | 709,000円 | +8.6% | +7.4% | 0.94% | 31.64倍 | 6.47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 | 171,000円 | +9.2% | -30.7% | 0.29% | 98.22倍 | 2.99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 | 360,500円 | +5.4% | +2.2% | 2.77% | 9.17倍 | 1.09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 | 468,700円 | +13.4% | -6.4% | 1.71% | 16.42倍 | 1.21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 |
| コメリ | 304,500円 | +2.5% | +0.4% | 1.77% | 10.69倍 | 0.60倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
