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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 6,280 | 6,280 | 6,160 | 6,170 | -40 | -0.6% | 28,900 |
| 2017/06/15 | 6,160 | 6,240 | 6,160 | 6,210 | +50 | +0.8% | 29,100 |
| 2017/06/14 | 6,200 | 6,270 | 6,140 | 6,160 | -30 | -0.5% | 35,700 |
| 2017/06/13 | 6,170 | 6,190 | 6,140 | 6,190 | +50 | +0.8% | 24,100 |
| 2017/06/12 | 6,220 | 6,220 | 6,080 | 6,140 | -100 | -1.6% | 46,000 |
| 2017/06/09 | 6,290 | 6,290 | 6,170 | 6,240 | -70 | -1.1% | 69,200 |
| 2017/06/08 | 6,520 | 6,520 | 6,260 | 6,310 | -200 | -3.1% | 113,600 |
| 2017/06/07 | 6,590 | 6,630 | 6,430 | 6,510 | -70 | -1.1% | 50,000 |
| 2017/06/06 | 6,680 | 6,680 | 6,540 | 6,580 | ±0 | ±0% | 78,600 |
| 2017/06/05 | 6,530 | 6,600 | 6,470 | 6,580 | +60 | +0.9% | 66,300 |
| 2017/06/02 | 6,560 | 6,580 | 6,490 | 6,520 | -30 | -0.5% | 56,600 |
| 2017/06/01 | 6,460 | 6,570 | 6,440 | 6,550 | +70 | +1.1% | 43,800 |
| 2017/05/31 | 6,470 | 6,520 | 6,440 | 6,480 | +30 | +0.5% | 28,400 |
| 2017/05/30 | 6,440 | 6,480 | 6,400 | 6,450 | +40 | +0.6% | 27,500 |
| 2017/05/29 | 6,330 | 6,430 | 6,320 | 6,410 | +80 | +1.3% | 35,200 |
| 2017/05/26 | 6,440 | 6,440 | 6,330 | 6,330 | -60 | -0.9% | 45,600 |
| 2017/05/25 | 6,440 | 6,440 | 6,320 | 6,390 | -50 | -0.8% | 33,300 |
| 2017/05/24 | 6,390 | 6,440 | 6,340 | 6,440 | +80 | +1.3% | 44,600 |
| 2017/05/23 | 6,310 | 6,410 | 6,310 | 6,360 | +80 | +1.3% | 46,000 |
| 2017/05/22 | 6,290 | 6,310 | 6,240 | 6,280 | +60 | +1% | 38,400 |
| 2017/05/19 | 6,250 | 6,270 | 6,180 | 6,220 | -50 | -0.8% | 25,100 |
| 2017/05/18 | 6,260 | 6,310 | 6,250 | 6,270 | -90 | -1.4% | 45,800 |
| 2017/05/17 | 6,330 | 6,390 | 6,290 | 6,360 | -20 | -0.3% | 39,300 |
| 2017/05/16 | 6,410 | 6,440 | 6,330 | 6,380 | -30 | -0.5% | 39,800 |
| 2017/05/15 | 6,290 | 6,430 | 6,280 | 6,410 | +50 | +0.8% | 37,100 |
| 2017/05/12 | 6,260 | 6,370 | 6,260 | 6,360 | +70 | +1.1% | 43,000 |
| 2017/05/11 | 6,330 | 6,360 | 6,280 | 6,290 | -80 | -1.3% | 29,800 |
| 2017/05/10 | 6,240 | 6,370 | 6,200 | 6,370 | +130 | +2.1% | 77,100 |
| 2017/05/09 | 6,210 | 6,300 | 6,180 | 6,240 | +60 | +1% | 58,700 |
| 2017/05/08 | 6,120 | 6,190 | 6,090 | 6,180 | +80 | +1.3% | 73,900 |
| 2017/05/02 | 6,000 | 6,110 | 6,000 | 6,100 | +70 | +1.2% | 25,800 |
| 2017/05/01 | 5,970 | 6,080 | 5,960 | 6,030 | +30 | +0.5% | 27,600 |
| 2017/04/28 | 6,060 | 6,060 | 5,960 | 6,000 | -80 | -1.3% | 40,600 |
| 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 |
2001～
2050
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 | 196,400円 | +7.2% | +46.5% | 0.25% | 121.76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
