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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 4,390 | 4,480 | 4,315 | 4,420 | +30 | +0.7% | 282,900 |
| 2024/07/16 | 4,610 | 4,710 | 4,370 | 4,390 | +20 | +0.5% | 497,300 |
| 2024/07/12 | 4,400 | 4,440 | 4,350 | 4,370 | +35 | +0.8% | 242,400 |
| 2024/07/11 | 4,300 | 4,365 | 4,270 | 4,335 | +85 | +2% | 165,200 |
| 2024/07/10 | 4,235 | 4,250 | 4,185 | 4,250 | +70 | +1.7% | 147,000 |
| 2024/07/09 | 4,130 | 4,255 | 4,125 | 4,180 | ±0 | ±0% | 267,200 |
| 2024/07/08 | 4,040 | 4,185 | 4,010 | 4,180 | +335 | +8.7% | 670,600 |
| 2024/07/05 | 3,765 | 3,845 | 3,765 | 3,845 | +65 | +1.7% | 139,800 |
| 2024/07/04 | 3,795 | 3,805 | 3,740 | 3,780 | -15 | -0.4% | 189,700 |
| 2024/07/03 | 3,790 | 3,825 | 3,745 | 3,795 | -50 | -1.3% | 163,700 |
| 2024/07/02 | 3,810 | 3,860 | 3,805 | 3,845 | +30 | +0.8% | 147,000 |
| 2024/07/01 | 3,915 | 3,930 | 3,800 | 3,815 | -100 | -2.6% | 235,100 |
| 2024/06/28 | 4,020 | 4,020 | 3,915 | 3,915 | -85 | -2.1% | 199,800 |
| 2024/06/27 | 3,995 | 4,035 | 3,965 | 4,000 | ±0 | ±0% | 129,200 |
| 2024/06/26 | 3,980 | 4,010 | 3,960 | 4,000 | +50 | +1.3% | 132,300 |
| 2024/06/25 | 3,980 | 3,990 | 3,945 | 3,950 | +10 | +0.3% | 83,400 |
| 2024/06/24 | 3,890 | 3,950 | 3,885 | 3,940 | +65 | +1.7% | 100,900 |
| 2024/06/21 | 3,890 | 3,920 | 3,875 | 3,875 | +30 | +0.8% | 139,400 |
| 2024/06/20 | 3,795 | 3,850 | 3,765 | 3,845 | +45 | +1.2% | 127,300 |
| 2024/06/19 | 3,835 | 3,835 | 3,740 | 3,800 | -55 | -1.4% | 148,400 |
| 2024/06/18 | 3,900 | 3,910 | 3,850 | 3,855 | -30 | -0.8% | 68,000 |
| 2024/06/17 | 3,890 | 3,910 | 3,850 | 3,885 | ±0 | ±0% | 149,800 |
| 2024/06/14 | 3,850 | 3,890 | 3,840 | 3,885 | +60 | +1.6% | 119,000 |
| 2024/06/13 | 3,880 | 3,880 | 3,780 | 3,825 | -55 | -1.4% | 116,600 |
| 2024/06/12 | 3,860 | 3,910 | 3,850 | 3,880 | +50 | +1.3% | 110,600 |
| 2024/06/11 | 3,810 | 3,850 | 3,780 | 3,830 | -15 | -0.4% | 90,800 |
| 2024/06/10 | 3,805 | 3,855 | 3,775 | 3,845 | +90 | +2.4% | 119,900 |
| 2024/06/07 | 3,750 | 3,805 | 3,735 | 3,755 | -5 | -0.1% | 110,200 |
| 2024/06/06 | 3,775 | 3,880 | 3,735 | 3,760 | +55 | +1.5% | 247,300 |
| 2024/06/05 | 3,655 | 3,710 | 3,620 | 3,705 | +30 | +0.8% | 139,500 |
| 2024/06/04 | 3,685 | 3,700 | 3,645 | 3,675 | -25 | -0.7% | 78,800 |
| 2024/06/03 | 3,705 | 3,705 | 3,655 | 3,700 | +5 | +0.1% | 86,900 |
| 2024/05/31 | 3,670 | 3,695 | 3,645 | 3,695 | +30 | +0.8% | 131,100 |
| 2024/05/30 | 3,640 | 3,670 | 3,565 | 3,665 | +5 | +0.1% | 114,500 |
| 2024/05/29 | 3,710 | 3,715 | 3,635 | 3,660 | -50 | -1.3% | 106,900 |
| 2024/05/28 | 3,770 | 3,800 | 3,695 | 3,710 | -40 | -1.1% | 120,800 |
| 2024/05/27 | 3,750 | 3,765 | 3,710 | 3,750 | +10 | +0.3% | 125,400 |
| 2024/05/24 | 3,730 | 3,810 | 3,730 | 3,740 | +5 | +0.1% | 191,400 |
| 2024/05/23 | 3,715 | 3,750 | 3,680 | 3,735 | +15 | +0.4% | 105,700 |
| 2024/05/22 | 3,670 | 3,740 | 3,645 | 3,720 | +55 | +1.5% | 168,700 |
| 2024/05/21 | 3,640 | 3,670 | 3,630 | 3,665 | +25 | +0.7% | 123,600 |
| 2024/05/20 | 3,565 | 3,660 | 3,555 | 3,640 | +85 | +2.4% | 184,600 |
| 2024/05/17 | 3,525 | 3,595 | 3,505 | 3,555 | ±0 | ±0% | 113,800 |
| 2024/05/16 | 3,565 | 3,565 | 3,505 | 3,555 | +25 | +0.7% | 86,600 |
| 2024/05/15 | 3,580 | 3,580 | 3,515 | 3,530 | -35 | -1% | 90,600 |
| 2024/05/14 | 3,555 | 3,585 | 3,510 | 3,565 | -10 | -0.3% | 110,300 |
| 2024/05/13 | 3,550 | 3,595 | 3,535 | 3,575 | +45 | +1.3% | 163,700 |
| 2024/05/10 | 3,520 | 3,575 | 3,505 | 3,530 | +5 | +0.1% | 165,800 |
| 2024/05/09 | 3,460 | 3,540 | 3,460 | 3,525 | +75 | +2.2% | 272,000 |
| 2024/05/08 | 3,385 | 3,475 | 3,375 | 3,450 | +95 | +2.8% | 293,100 |
201～
250
件表示中 / 4592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 | 861,000円 | +11.5% | +39.3% | 1.09% | 27.89倍 | 7.10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 |
| クリエイトＳＤＨ | 313,500円 | +8.4% | +7.3% | 2.17% | 14.06倍 | 1.49倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| エディオン | 185,100円 | +2.9% | +6.8% | 2.54% | 13.33倍 | 0.87倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 311,100円 | +9.8% | +0.1% | 0.64% | 47.94倍 | 3.14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 |
| ライフコーポ | 204,500円 | +4.1% | +1.1% | 3.18% | 9.83倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
