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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 6,010 | 6,050 | 5,990 | 5,990 | +10 | +0.2% | 41,900 |
| 2017/02/13 | 5,970 | 6,010 | 5,950 | 5,980 | -20 | -0.3% | 25,200 |
| 2017/02/10 | 6,000 | 6,040 | 5,960 | 6,000 | +30 | +0.5% | 47,700 |
| 2017/02/09 | 5,910 | 6,020 | 5,900 | 5,970 | +60 | +1% | 26,000 |
| 2017/02/08 | 5,860 | 5,940 | 5,810 | 5,910 | +40 | +0.7% | 23,200 |
| 2017/02/07 | 5,960 | 5,960 | 5,860 | 5,870 | -40 | -0.7% | 22,700 |
| 2017/02/06 | 5,940 | 6,080 | 5,830 | 5,910 | +40 | +0.7% | 72,900 |
| 2017/02/03 | 5,790 | 5,890 | 5,790 | 5,870 | +80 | +1.4% | 29,200 |
| 2017/02/02 | 5,900 | 5,900 | 5,770 | 5,790 | -110 | -1.9% | 36,600 |
| 2017/02/01 | 5,760 | 5,920 | 5,710 | 5,900 | +170 | +3% | 70,600 |
| 2017/01/31 | 5,620 | 5,880 | 5,620 | 5,730 | +90 | +1.6% | 83,900 |
| 2017/01/30 | 5,710 | 5,750 | 5,620 | 5,640 | -50 | -0.9% | 37,900 |
| 2017/01/27 | 5,670 | 5,730 | 5,650 | 5,690 | +20 | +0.4% | 54,500 |
| 2017/01/26 | 5,690 | 5,690 | 5,620 | 5,670 | +20 | +0.4% | 39,800 |
| 2017/01/25 | 5,640 | 5,700 | 5,600 | 5,650 | +40 | +0.7% | 33,100 |
| 2017/01/24 | 5,630 | 5,680 | 5,590 | 5,610 | -60 | -1.1% | 38,900 |
| 2017/01/23 | 5,740 | 5,750 | 5,660 | 5,670 | -10 | -0.2% | 47,100 |
| 2017/01/20 | 5,700 | 5,700 | 5,640 | 5,680 | +10 | +0.2% | 52,800 |
| 2017/01/19 | 5,800 | 5,800 | 5,640 | 5,670 | -30 | -0.5% | 66,100 |
| 2017/01/18 | 5,770 | 5,810 | 5,650 | 5,700 | -100 | -1.7% | 58,600 |
| 2017/01/17 | 5,800 | 5,850 | 5,750 | 5,800 | -80 | -1.4% | 60,500 |
| 2017/01/16 | 5,700 | 5,940 | 5,660 | 5,880 | +180 | +3.2% | 115,400 |
| 2017/01/13 | 5,790 | 5,940 | 5,630 | 5,700 | -40 | -0.7% | 215,100 |
| 2017/01/12 | 5,840 | 5,850 | 5,680 | 5,740 | -120 | -2% | 100,100 |
| 2017/01/11 | 5,840 | 5,960 | 5,820 | 5,860 | +70 | +1.2% | 86,000 |
| 2017/01/10 | 5,720 | 5,830 | 5,680 | 5,790 | +110 | +1.9% | 101,500 |
| 2017/01/06 | 5,500 | 5,710 | 5,460 | 5,680 | +240 | +4.4% | 136,800 |
| 2017/01/05 | 5,450 | 5,470 | 5,400 | 5,440 | -20 | -0.4% | 73,600 |
| 2017/01/04 | 5,490 | 5,490 | 5,440 | 5,460 | +70 | +1.3% | 60,100 |
| 2016/12/30 | 5,390 | 5,440 | 5,250 | 5,390 | +100 | +1.9% | 98,100 |
| 2016/12/29 | 5,250 | 5,310 | 5,250 | 5,290 | -10 | -0.2% | 36,100 |
| 2016/12/28 | 5,440 | 5,440 | 5,290 | 5,300 | -170 | -3.1% | 55,600 |
| 2016/12/27 | 5,220 | 5,470 | 5,220 | 5,470 | +250 | +4.8% | 68,000 |
| 2016/12/26 | 5,250 | 5,260 | 5,210 | 5,220 | -20 | -0.4% | 24,200 |
| 2016/12/22 | 5,150 | 5,240 | 5,120 | 5,240 | +100 | +1.9% | 45,600 |
| 2016/12/21 | 5,210 | 5,210 | 5,070 | 5,140 | -120 | -2.3% | 54,200 |
| 2016/12/20 | 5,120 | 5,270 | 5,080 | 5,260 | +140 | +2.7% | 54,800 |
| 2016/12/19 | 5,070 | 5,130 | 5,050 | 5,120 | +30 | +0.6% | 40,000 |
| 2016/12/16 | 5,090 | 5,120 | 5,050 | 5,090 | +90 | +1.8% | 63,300 |
| 2016/12/15 | 4,985 | 5,010 | 4,955 | 5,000 | +40 | +0.8% | 37,500 |
| 2016/12/14 | 5,010 | 5,030 | 4,950 | 4,960 | -20 | -0.4% | 53,700 |
| 2016/12/13 | 4,880 | 4,995 | 4,875 | 4,980 | +130 | +2.7% | 62,900 |
| 2016/12/12 | 4,785 | 4,880 | 4,750 | 4,850 | +115 | +2.4% | 64,300 |
| 2016/12/09 | 4,640 | 4,755 | 4,610 | 4,735 | +35 | +0.7% | 70,900 |
| 2016/12/08 | 4,735 | 4,735 | 4,610 | 4,700 | +30 | +0.6% | 62,500 |
| 2016/12/07 | 4,780 | 4,780 | 4,640 | 4,670 | -45 | -1% | 68,600 |
| 2016/12/06 | 4,730 | 4,760 | 4,670 | 4,715 | +30 | +0.6% | 93,000 |
| 2016/12/05 | 4,655 | 4,695 | 4,640 | 4,685 | ±0 | ±0% | 72,900 |
| 2016/12/02 | 4,745 | 4,745 | 4,635 | 4,685 | -125 | -2.6% | 147,300 |
| 2016/12/01 | 4,795 | 4,865 | 4,755 | 4,810 | +15 | +0.3% | 166,900 |
2051～
2100
件表示中 / 4628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 | 816,000円 | +11.5% | +39.3% | 1.15% | 26.43倍 | 6.73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 |
| ライフコーポ | 221,300円 | +4.1% | +1.1% | 2.94% | 10.64倍 | 1.38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 |
| ＤＣＭ | 133,900円 | +1.7% | +8.4% | 3.44% | 9.15倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| アインＨＤ | 548,000円 | +14.3% | +22.2% | 1.46% | 16.79倍 | 1.35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 |
| サンエー | 287,000円 | +4.5% | +1.9% | 3.48% | 16.13倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
