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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 4,580 | 4,585 | 4,530 | 4,545 | -15 | -0.3% | 17,900 |
| 2016/08/23 | 4,430 | 4,585 | 4,400 | 4,560 | +100 | +2.2% | 25,500 |
| 2016/08/22 | 4,600 | 4,680 | 4,450 | 4,460 | -170 | -3.7% | 41,700 |
| 2016/08/19 | 4,490 | 4,650 | 4,470 | 4,630 | +140 | +3.1% | 43,000 |
| 2016/08/18 | 4,415 | 4,520 | 4,375 | 4,490 | +30 | +0.7% | 50,700 |
| 2016/08/17 | 4,605 | 4,625 | 4,415 | 4,460 | -200 | -4.3% | 75,700 |
| 2016/08/16 | 4,700 | 4,710 | 4,625 | 4,660 | -20 | -0.4% | 49,200 |
| 2016/08/15 | 4,575 | 4,690 | 4,570 | 4,680 | +160 | +3.5% | 53,300 |
| 2016/08/12 | 4,525 | 4,550 | 4,480 | 4,520 | -5 | -0.1% | 23,500 |
| 2016/08/10 | 4,490 | 4,580 | 4,475 | 4,525 | +70 | +1.6% | 40,800 |
| 2016/08/09 | 4,350 | 4,465 | 4,345 | 4,455 | +85 | +1.9% | 30,400 |
| 2016/08/08 | 4,290 | 4,370 | 4,250 | 4,370 | +150 | +3.6% | 40,600 |
| 2016/08/05 | 4,265 | 4,275 | 4,190 | 4,220 | -45 | -1.1% | 31,900 |
| 2016/08/04 | 4,325 | 4,345 | 4,255 | 4,265 | -50 | -1.2% | 40,800 |
| 2016/08/03 | 4,345 | 4,415 | 4,280 | 4,315 | -55 | -1.3% | 80,600 |
| 2016/08/02 | 4,355 | 4,450 | 4,335 | 4,370 | -30 | -0.7% | 41,900 |
| 2016/08/01 | 4,215 | 4,490 | 4,205 | 4,400 | +125 | +2.9% | 132,100 |
| 2016/07/29 | 4,150 | 4,280 | 4,130 | 4,275 | +175 | +4.3% | 38,500 |
| 2016/07/28 | 4,110 | 4,200 | 4,080 | 4,100 | -30 | -0.7% | 60,700 |
| 2016/07/27 | 4,120 | 4,175 | 4,070 | 4,130 | +10 | +0.2% | 62,500 |
| 2016/07/26 | 4,110 | 4,185 | 4,100 | 4,120 | -40 | -1% | 82,200 |
| 2016/07/25 | 4,320 | 4,330 | 4,125 | 4,160 | -105 | -2.5% | 108,000 |
| 2016/07/22 | 4,205 | 4,280 | 4,185 | 4,265 | +50 | +1.2% | 80,600 |
| 2016/07/21 | 4,275 | 4,325 | 4,190 | 4,215 | -185 | -4.2% | 118,500 |
| 2016/07/20 | 4,210 | 4,450 | 4,210 | 4,400 | +120 | +2.8% | 123,900 |
| 2016/07/19 | 4,250 | 4,315 | 4,150 | 4,280 | +130 | +3.1% | 151,900 |
| 2016/07/15 | 4,060 | 4,150 | 3,940 | 4,150 | -120 | -2.8% | 481,500 |
| 2016/07/14 | 4,410 | 4,410 | 4,215 | 4,270 | -120 | -2.7% | 115,800 |
| 2016/07/13 | 4,465 | 4,465 | 4,345 | 4,390 | -95 | -2.1% | 102,800 |
| 2016/07/12 | 4,385 | 4,515 | 4,380 | 4,485 | +170 | +3.9% | 137,200 |
| 2016/07/11 | 4,145 | 4,330 | 4,145 | 4,315 | +240 | +5.9% | 125,800 |
| 2016/07/08 | 4,095 | 4,180 | 4,075 | 4,075 | -10 | -0.2% | 52,400 |
| 2016/07/07 | 4,030 | 4,100 | 4,015 | 4,085 | +70 | +1.7% | 39,000 |
| 2016/07/06 | 3,990 | 4,150 | 3,980 | 4,015 | -35 | -0.9% | 79,300 |
| 2016/07/05 | 4,070 | 4,080 | 4,000 | 4,050 | -25 | -0.6% | 35,300 |
| 2016/07/04 | 4,020 | 4,085 | 4,005 | 4,075 | +115 | +2.9% | 56,100 |
| 2016/07/01 | 4,005 | 4,040 | 3,945 | 3,960 | -45 | -1.1% | 48,900 |
| 2016/06/30 | 4,060 | 4,115 | 3,995 | 4,005 | -60 | -1.5% | 122,200 |
| 2016/06/29 | 4,000 | 4,095 | 3,935 | 4,065 | +105 | +2.7% | 71,500 |
| 2016/06/28 | 3,810 | 4,110 | 3,800 | 3,960 | +50 | +1.3% | 133,900 |
| 2016/06/27 | 3,660 | 3,930 | 3,625 | 3,910 | +355 | +10% | 191,000 |
| 2016/06/24 | 3,730 | 3,770 | 3,450 | 3,555 | -150 | -4% | 79,800 |
| 2016/06/23 | 3,635 | 3,725 | 3,605 | 3,705 | +130 | +3.6% | 69,500 |
| 2016/06/22 | 3,640 | 3,640 | 3,545 | 3,575 | -25 | -0.7% | 53,800 |
| 2016/06/21 | 3,615 | 3,645 | 3,580 | 3,600 | -65 | -1.8% | 64,200 |
| 2016/06/20 | 3,690 | 3,785 | 3,665 | 3,665 | -45 | -1.2% | 89,200 |
| 2016/06/17 | 3,690 | 3,750 | 3,630 | 3,710 | +75 | +2.1% | 81,400 |
| 2016/06/16 | 3,780 | 3,795 | 3,630 | 3,635 | -75 | -2% | 52,600 |
| 2016/06/15 | 3,540 | 3,725 | 3,540 | 3,710 | +175 | +5% | 65,200 |
| 2016/06/14 | 3,615 | 3,675 | 3,495 | 3,535 | -100 | -2.8% | 85,500 |
2201～
2250
件表示中 / 4663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 | 196,600円 | +7.2% | +46.5% | 0.25% | 121.88倍 | 3.37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 | 0.95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 | 290,700円 | +4.5% | +1.9% | 3.44% | 16.34倍 | 1.19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 | 206,200円 | +0.8% | +17.4% | 1.45% | 32.48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
