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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 4,170 | 4,220 | 4,070 | 4,150 | +20 | +0.5% | 251,900 |
| 2024/04/05 | 4,090 | 4,195 | 4,055 | 4,130 | -80 | -1.9% | 219,400 |
| 2024/04/04 | 4,160 | 4,265 | 4,140 | 4,210 | +50 | +1.2% | 124,900 |
| 2024/04/03 | 4,210 | 4,245 | 4,150 | 4,160 | -160 | -3.7% | 134,800 |
| 2024/04/02 | 4,340 | 4,350 | 4,285 | 4,320 | -55 | -1.3% | 96,000 |
| 2024/04/01 | 4,435 | 4,495 | 4,360 | 4,375 | -35 | -0.8% | 74,900 |
| 2024/03/29 | 4,310 | 4,410 | 4,300 | 4,410 | +135 | +3.2% | 83,900 |
| 2024/03/28 | 4,380 | 4,380 | 4,255 | 4,275 | -115 | -2.6% | 115,200 |
| 2024/03/27 | 4,340 | 4,400 | 4,335 | 4,390 | +55 | +1.3% | 142,400 |
| 2024/03/26 | 4,370 | 4,400 | 4,330 | 4,335 | -70 | -1.6% | 96,900 |
| 2024/03/25 | 4,460 | 4,465 | 4,355 | 4,405 | -70 | -1.6% | 83,400 |
| 2024/03/22 | 4,440 | 4,515 | 4,415 | 4,475 | +100 | +2.3% | 106,200 |
| 2024/03/21 | 4,515 | 4,540 | 4,375 | 4,375 | -150 | -3.3% | 106,000 |
| 2024/03/19 | 4,445 | 4,530 | 4,410 | 4,525 | +85 | +1.9% | 89,700 |
| 2024/03/18 | 4,450 | 4,485 | 4,325 | 4,440 | +15 | +0.3% | 156,900 |
| 2024/03/15 | 4,480 | 4,520 | 4,415 | 4,425 | -105 | -2.3% | 83,500 |
| 2024/03/14 | 4,490 | 4,545 | 4,455 | 4,530 | +110 | +2.5% | 137,100 |
| 2024/03/13 | 4,460 | 4,465 | 4,370 | 4,420 | -60 | -1.3% | 132,100 |
| 2024/03/12 | 4,360 | 4,490 | 4,305 | 4,480 | +175 | +4.1% | 156,700 |
| 2024/03/11 | 4,250 | 4,320 | 4,235 | 4,305 | -15 | -0.3% | 73,500 |
| 2024/03/08 | 4,190 | 4,415 | 4,170 | 4,320 | +90 | +2.1% | 178,700 |
| 2024/03/07 | 4,285 | 4,340 | 4,215 | 4,230 | -80 | -1.9% | 162,900 |
| 2024/03/06 | 4,155 | 4,435 | 4,155 | 4,310 | +225 | +5.5% | 322,800 |
| 2024/03/05 | 4,040 | 4,090 | 3,985 | 4,085 | +40 | +1% | 72,000 |
| 2024/03/04 | 4,070 | 4,105 | 4,015 | 4,045 | -40 | -1% | 76,000 |
| 2024/03/01 | 4,115 | 4,165 | 4,060 | 4,085 | -30 | -0.7% | 112,400 |
| 2024/02/29 | 4,200 | 4,205 | 4,055 | 4,115 | -55 | -1.3% | 122,200 |
| 2024/02/28 | 4,090 | 4,210 | 4,090 | 4,170 | +110 | +2.7% | 159,200 |
| 2024/02/27 | 4,045 | 4,090 | 4,015 | 4,060 | +75 | +1.9% | 134,300 |
| 2024/02/26 | 3,945 | 3,990 | 3,890 | 3,985 | +60 | +1.5% | 155,500 |
| 2024/02/22 | 3,905 | 3,970 | 3,895 | 3,925 | +10 | +0.3% | 87,500 |
| 2024/02/21 | 3,850 | 3,995 | 3,815 | 3,915 | +95 | +2.5% | 180,700 |
| 2024/02/20 | 3,895 | 3,895 | 3,750 | 3,820 | +5 | +0.1% | 124,900 |
| 2024/02/19 | 3,790 | 3,815 | 3,760 | 3,815 | +5 | +0.1% | 135,200 |
| 2024/02/16 | 3,825 | 3,845 | 3,810 | 3,810 | -50 | -1.3% | 100,000 |
| 2024/02/15 | 3,950 | 3,955 | 3,845 | 3,860 | -70 | -1.8% | 131,000 |
| 2024/02/14 | 3,910 | 3,970 | 3,890 | 3,930 | -25 | -0.6% | 125,800 |
| 2024/02/13 | 3,965 | 3,975 | 3,895 | 3,955 | +30 | +0.8% | 172,600 |
| 2024/02/09 | 4,000 | 4,030 | 3,925 | 3,925 | -115 | -2.8% | 215,200 |
| 2024/02/08 | 4,100 | 4,130 | 4,030 | 4,040 | -90 | -2.2% | 166,200 |
| 2024/02/07 | 4,140 | 4,160 | 4,065 | 4,130 | -10 | -0.2% | 122,500 |
| 2024/02/06 | 4,085 | 4,175 | 4,065 | 4,140 | +15 | +0.4% | 145,500 |
| 2024/02/05 | 4,090 | 4,145 | 4,070 | 4,125 | +40 | +1% | 107,500 |
| 2024/02/02 | 4,175 | 4,200 | 4,085 | 4,085 | -10 | -0.2% | 102,300 |
| 2024/02/01 | 4,150 | 4,150 | 4,090 | 4,095 | -80 | -1.9% | 113,700 |
| 2024/01/31 | 4,120 | 4,190 | 4,105 | 4,175 | +50 | +1.2% | 103,300 |
| 2024/01/30 | 4,230 | 4,250 | 4,110 | 4,125 | -125 | -2.9% | 158,100 |
| 2024/01/29 | 4,205 | 4,260 | 4,185 | 4,250 | +55 | +1.3% | 106,900 |
| 2024/01/26 | 4,080 | 4,210 | 4,060 | 4,195 | +75 | +1.8% | 171,100 |
| 2024/01/25 | 4,210 | 4,230 | 4,090 | 4,120 | -85 | -2% | 161,100 |
201～
250
件表示中 / 4524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 | 709,000円 | +8.6% | +7.4% | 0.94% | 31.64倍 | 6.47倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| コロワイド | 171,000円 | +9.2% | -30.7% | 0.29% | 98.22倍 | 2.99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 |
| ライフコーポ | 360,500円 | +5.4% | +2.2% | 2.77% | 9.17倍 | 1.09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 |
| アインＨＤ | 468,700円 | +13.4% | -6.4% | 1.71% | 16.42倍 | 1.21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 |
| コメリ | 304,500円 | +2.5% | +0.4% | 1.77% | 10.69倍 | 0.60倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
