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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 6,070 | 6,130 | 6,070 | 6,080 | -20 | -0.3% | 30,400 |
| 2017/04/26 | 6,160 | 6,180 | 6,090 | 6,100 | -20 | -0.3% | 45,500 |
| 2017/04/25 | 6,130 | 6,150 | 6,080 | 6,120 | ±0 | ±0% | 29,000 |
| 2017/04/24 | 6,070 | 6,150 | 6,060 | 6,120 | +80 | +1.3% | 43,100 |
| 2017/04/21 | 6,040 | 6,060 | 5,960 | 6,040 | -10 | -0.2% | 44,100 |
| 2017/04/20 | 5,990 | 6,090 | 5,960 | 6,050 | +100 | +1.7% | 66,100 |
| 2017/04/19 | 5,830 | 5,990 | 5,760 | 5,950 | +110 | +1.9% | 68,700 |
| 2017/04/18 | 6,080 | 6,080 | 5,780 | 5,840 | -210 | -3.5% | 79,300 |
| 2017/04/17 | 5,770 | 6,070 | 5,760 | 6,050 | +230 | +4% | 78,500 |
| 2017/04/14 | 5,900 | 6,080 | 5,800 | 5,820 | -120 | -2% | 114,500 |
| 2017/04/13 | 5,890 | 5,950 | 5,830 | 5,940 | -10 | -0.2% | 35,900 |
| 2017/04/12 | 5,760 | 5,950 | 5,760 | 5,950 | +90 | +1.5% | 66,900 |
| 2017/04/11 | 5,710 | 5,880 | 5,700 | 5,860 | +190 | +3.4% | 65,100 |
| 2017/04/10 | 5,630 | 5,680 | 5,590 | 5,670 | +20 | +0.4% | 72,900 |
| 2017/04/07 | 5,710 | 5,770 | 5,620 | 5,650 | -60 | -1.1% | 32,900 |
| 2017/04/06 | 5,770 | 5,800 | 5,670 | 5,710 | +40 | +0.7% | 95,600 |
| 2017/04/05 | 5,740 | 5,760 | 5,670 | 5,670 | -70 | -1.2% | 27,800 |
| 2017/04/04 | 5,860 | 5,860 | 5,720 | 5,740 | -100 | -1.7% | 30,200 |
| 2017/04/03 | 5,810 | 5,880 | 5,810 | 5,840 | +30 | +0.5% | 18,600 |
| 2017/03/31 | 5,910 | 5,940 | 5,810 | 5,810 | -100 | -1.7% | 34,500 |
| 2017/03/30 | 5,950 | 6,000 | 5,890 | 5,910 | -40 | -0.7% | 19,900 |
| 2017/03/29 | 6,000 | 6,000 | 5,910 | 5,950 | -40 | -0.7% | 14,600 |
| 2017/03/28 | 5,890 | 5,990 | 5,860 | 5,990 | +150 | +2.6% | 41,000 |
| 2017/03/27 | 5,750 | 5,890 | 5,710 | 5,840 | -70 | -1.2% | 48,000 |
| 2017/03/24 | 5,900 | 5,930 | 5,870 | 5,910 | +10 | +0.2% | 16,200 |
| 2017/03/23 | 5,860 | 5,900 | 5,860 | 5,900 | -10 | -0.2% | 16,500 |
| 2017/03/22 | 5,890 | 5,960 | 5,890 | 5,910 | -100 | -1.7% | 17,800 |
| 2017/03/21 | 5,930 | 6,080 | 5,910 | 6,010 | +60 | +1% | 34,400 |
| 2017/03/17 | 5,900 | 5,950 | 5,880 | 5,950 | +20 | +0.3% | 29,200 |
| 2017/03/16 | 5,810 | 5,930 | 5,790 | 5,930 | +60 | +1% | 36,000 |
| 2017/03/15 | 5,900 | 5,900 | 5,840 | 5,870 | -50 | -0.8% | 20,400 |
| 2017/03/14 | 5,900 | 5,930 | 5,870 | 5,920 | +10 | +0.2% | 25,200 |
| 2017/03/13 | 5,970 | 5,990 | 5,890 | 5,910 | -100 | -1.7% | 22,900 |
| 2017/03/10 | 5,990 | 6,030 | 5,970 | 6,010 | +70 | +1.2% | 43,600 |
| 2017/03/09 | 5,880 | 5,940 | 5,840 | 5,940 | +80 | +1.4% | 13,800 |
| 2017/03/08 | 5,850 | 5,860 | 5,800 | 5,860 | ±0 | ±0% | 25,400 |
| 2017/03/07 | 5,960 | 5,960 | 5,860 | 5,860 | -110 | -1.8% | 21,300 |
| 2017/03/06 | 5,960 | 5,990 | 5,930 | 5,970 | -20 | -0.3% | 18,300 |
| 2017/03/03 | 6,010 | 6,040 | 5,980 | 5,990 | -50 | -0.8% | 15,700 |
| 2017/03/02 | 6,000 | 6,070 | 5,940 | 6,040 | +100 | +1.7% | 35,900 |
| 2017/03/01 | 5,970 | 6,000 | 5,910 | 5,940 | -60 | -1% | 25,500 |
| 2017/02/28 | 5,960 | 6,120 | 5,960 | 6,000 | +50 | +0.8% | 56,400 |
| 2017/02/27 | 5,890 | 5,960 | 5,850 | 5,950 | +50 | +0.8% | 61,900 |
| 2017/02/24 | 5,880 | 5,970 | 5,860 | 5,900 | -40 | -0.7% | 26,700 |
| 2017/02/23 | 5,900 | 5,950 | 5,900 | 5,940 | +10 | +0.2% | 14,200 |
| 2017/02/22 | 5,890 | 5,960 | 5,830 | 5,930 | +40 | +0.7% | 29,300 |
| 2017/02/21 | 5,970 | 5,970 | 5,870 | 5,890 | -80 | -1.3% | 25,500 |
| 2017/02/20 | 5,930 | 5,990 | 5,890 | 5,970 | +70 | +1.2% | 33,000 |
| 2017/02/17 | 6,030 | 6,030 | 5,880 | 5,900 | -130 | -2.2% | 40,600 |
| 2017/02/16 | 6,150 | 6,180 | 6,020 | 6,030 | -100 | -1.6% | 57,800 |
2001～
2050
件表示中 / 4629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 | 872,000円 | +11.5% | +39.3% | 1.08% | 28.25倍 | 7.19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 |
| セリア | 287,300円 | +2.8% | -9.4% | 2.44% | 21.19倍 | 2.00倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ライフコーポ | 224,800円 | +4.1% | +1.1% | 2.89% | 10.80倍 | 1.41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 |
| 吉野家ＨＤ | 309,200円 | +9.8% | +0.1% | 0.65% | 47.65倍 | 3.12倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| コロワイド | 188,200円 | +7.2% | +46.5% | 0.27% | 116.68倍 | 3.23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 |
市場注目の銘柄
チャート関連のコラム
