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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 6,230 | 6,320 | 6,180 | 6,310 | +90 | +1.4% | 161,300 |
| 2017/08/28 | 6,170 | 6,230 | 6,170 | 6,220 | +20 | +0.3% | 204,300 |
| 2017/08/25 | 6,220 | 6,260 | 6,150 | 6,200 | -30 | -0.5% | 58,000 |
| 2017/08/24 | 6,260 | 6,290 | 6,220 | 6,230 | -20 | -0.3% | 59,000 |
| 2017/08/23 | 6,310 | 6,310 | 6,220 | 6,250 | -10 | -0.2% | 67,500 |
| 2017/08/22 | 6,390 | 6,390 | 6,230 | 6,260 | -70 | -1.1% | 66,500 |
| 2017/08/21 | 6,330 | 6,400 | 6,320 | 6,330 | +20 | +0.3% | 64,500 |
| 2017/08/18 | 6,400 | 6,400 | 6,310 | 6,310 | -110 | -1.7% | 55,600 |
| 2017/08/17 | 6,470 | 6,480 | 6,400 | 6,420 | -40 | -0.6% | 44,400 |
| 2017/08/16 | 6,530 | 6,530 | 6,430 | 6,460 | -40 | -0.6% | 51,800 |
| 2017/08/15 | 6,480 | 6,560 | 6,420 | 6,500 | +50 | +0.8% | 71,200 |
| 2017/08/14 | 6,520 | 6,540 | 6,440 | 6,450 | -100 | -1.5% | 50,000 |
| 2017/08/10 | 6,470 | 6,570 | 6,470 | 6,550 | +70 | +1.1% | 54,000 |
| 2017/08/09 | 6,570 | 6,570 | 6,450 | 6,480 | -100 | -1.5% | 80,000 |
| 2017/08/08 | 6,660 | 6,670 | 6,550 | 6,580 | -80 | -1.2% | 45,700 |
| 2017/08/07 | 6,770 | 6,770 | 6,650 | 6,660 | -100 | -1.5% | 54,100 |
| 2017/08/04 | 6,720 | 6,770 | 6,700 | 6,760 | +30 | +0.4% | 41,500 |
| 2017/08/03 | 6,780 | 6,800 | 6,680 | 6,730 | -50 | -0.7% | 42,500 |
| 2017/08/02 | 6,850 | 6,850 | 6,760 | 6,780 | +70 | +1% | 46,300 |
| 2017/08/01 | 6,720 | 6,760 | 6,650 | 6,710 | -10 | -0.1% | 57,000 |
| 2017/07/31 | 6,790 | 6,790 | 6,680 | 6,720 | -60 | -0.9% | 68,000 |
| 2017/07/28 | 6,730 | 6,790 | 6,710 | 6,780 | +50 | +0.7% | 56,300 |
| 2017/07/27 | 6,660 | 6,790 | 6,660 | 6,730 | +110 | +1.7% | 75,900 |
| 2017/07/26 | 6,640 | 6,640 | 6,580 | 6,620 | +50 | +0.8% | 33,400 |
| 2017/07/25 | 6,700 | 6,700 | 6,570 | 6,570 | -110 | -1.6% | 56,900 |
| 2017/07/24 | 6,400 | 6,690 | 6,400 | 6,680 | +280 | +4.4% | 138,000 |
| 2017/07/21 | 6,270 | 6,420 | 6,160 | 6,400 | +130 | +2.1% | 123,700 |
| 2017/07/20 | 6,340 | 6,350 | 6,260 | 6,270 | -40 | -0.6% | 51,600 |
| 2017/07/19 | 6,450 | 6,480 | 6,280 | 6,310 | -140 | -2.2% | 115,300 |
| 2017/07/18 | 6,510 | 6,560 | 6,400 | 6,450 | +290 | +4.7% | 253,900 |
| 2017/07/14 | 6,040 | 6,210 | 6,000 | 6,160 | +160 | +2.7% | 74,500 |
| 2017/07/13 | 6,050 | 6,050 | 5,980 | 6,000 | ±0 | ±0% | 48,700 |
| 2017/07/12 | 6,000 | 6,050 | 5,970 | 6,000 | +10 | +0.2% | 50,600 |
| 2017/07/11 | 6,000 | 6,040 | 5,940 | 5,990 | -20 | -0.3% | 56,000 |
| 2017/07/10 | 6,060 | 6,080 | 5,990 | 6,010 | -40 | -0.7% | 53,100 |
| 2017/07/07 | 6,070 | 6,080 | 5,990 | 6,050 | -40 | -0.7% | 48,800 |
| 2017/07/06 | 6,160 | 6,220 | 6,090 | 6,090 | -30 | -0.5% | 52,500 |
| 2017/07/05 | 6,140 | 6,140 | 6,050 | 6,120 | +30 | +0.5% | 34,000 |
| 2017/07/04 | 6,190 | 6,200 | 6,070 | 6,090 | -70 | -1.1% | 45,400 |
| 2017/07/03 | 6,260 | 6,300 | 6,150 | 6,160 | -100 | -1.6% | 33,200 |
| 2017/06/30 | 6,240 | 6,260 | 6,120 | 6,260 | +40 | +0.6% | 39,300 |
| 2017/06/29 | 6,300 | 6,300 | 6,210 | 6,220 | -50 | -0.8% | 47,200 |
| 2017/06/28 | 6,300 | 6,300 | 6,220 | 6,270 | -40 | -0.6% | 42,300 |
| 2017/06/27 | 6,370 | 6,410 | 6,290 | 6,310 | ±0 | ±0% | 36,900 |
| 2017/06/26 | 6,300 | 6,310 | 6,270 | 6,310 | +50 | +0.8% | 21,600 |
| 2017/06/23 | 6,300 | 6,320 | 6,240 | 6,260 | -40 | -0.6% | 27,800 |
| 2017/06/22 | 6,370 | 6,370 | 6,230 | 6,300 | -30 | -0.5% | 24,200 |
| 2017/06/21 | 6,310 | 6,380 | 6,280 | 6,330 | +20 | +0.3% | 46,600 |
| 2017/06/20 | 6,290 | 6,330 | 6,260 | 6,310 | +40 | +0.6% | 31,900 |
| 2017/06/19 | 6,170 | 6,270 | 6,170 | 6,270 | +100 | +1.6% | 19,200 |
1951～
2000
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 | 807,000円 | +11.5% | +39.3% | 1.16% | 26.14倍 | 6.66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 | 196,300円 | +7.2% | +46.5% | 0.25% | 121.70倍 | 3.36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 | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40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 | 291,400円 | +4.5% | +1.9% | 3.43% | 16.37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 | 206,300円 | +0.8% | +17.4% | 1.45% | 32.50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
