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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 3,630 | 3,630 | 3,500 | 3,510 | -135 | -3.7% | 205,400 |
| 2013/08/23 | 3,845 | 3,850 | 3,610 | 3,645 | -110 | -2.9% | 227,300 |
| 2013/08/22 | 3,730 | 3,820 | 3,565 | 3,755 | -35 | -0.9% | 282,300 |
| 2013/08/21 | 3,850 | 4,030 | 3,750 | 3,790 | +15 | +0.4% | 577,600 |
| 2013/08/20 | 3,560 | 3,780 | 3,540 | 3,775 | +160 | +4.4% | 362,300 |
| 2013/08/19 | 3,480 | 3,680 | 3,475 | 3,615 | +115 | +3.3% | 403,900 |
| 2013/08/16 | 3,210 | 3,570 | 3,205 | 3,500 | +290 | +9% | 585,800 |
| 2013/08/15 | 3,300 | 3,345 | 3,200 | 3,210 | -150 | -4.5% | 448,700 |
| 2013/08/14 | 3,450 | 3,570 | 3,090 | 3,360 | -130 | -3.7% | 1,310,800 |
| 2013/08/13 | 3,650 | 3,670 | 3,465 | 3,490 | -205 | -5.5% | 444,600 |
| 2013/08/12 | 3,735 | 3,750 | 3,650 | 3,695 | -15 | -0.4% | 219,900 |
| 2013/08/09 | 3,650 | 3,730 | 3,645 | 3,710 | +85 | +2.3% | 194,500 |
| 2013/08/08 | 3,705 | 3,795 | 3,620 | 3,625 | -120 | -3.2% | 340,000 |
| 2013/08/07 | 3,850 | 3,870 | 3,725 | 3,745 | -175 | -4.5% | 358,200 |
| 2013/08/06 | 4,030 | 4,030 | 3,730 | 3,920 | -255 | -6.1% | 644,500 |
| 2013/08/05 | 4,000 | 4,175 | 3,990 | 4,175 | +105 | +2.6% | 146,800 |
| 2013/08/02 | 3,970 | 4,110 | 3,905 | 4,070 | +165 | +4.2% | 172,900 |
| 2013/08/01 | 3,890 | 3,950 | 3,730 | 3,905 | +5 | +0.1% | 392,900 |
| 2013/07/31 | 4,170 | 4,170 | 3,810 | 3,900 | -240 | -5.8% | 471,000 |
| 2013/07/30 | 4,175 | 4,180 | 4,070 | 4,140 | -35 | -0.8% | 373,900 |
| 2013/07/29 | 4,300 | 4,300 | 4,150 | 4,175 | -55 | -1.3% | 203,100 |
| 2013/07/26 | 4,265 | 4,270 | 4,210 | 4,230 | -80 | -1.9% | 270,600 |
| 2013/07/25 | 4,535 | 4,535 | 4,300 | 4,310 | -200 | -4.4% | 481,200 |
| 2013/07/24 | 4,470 | 4,550 | 4,460 | 4,510 | +110 | +2.5% | 383,600 |
| 2013/07/23 | 4,200 | 4,445 | 4,200 | 4,400 | +200 | +4.8% | 297,200 |
| 2013/07/22 | 4,260 | 4,275 | 4,150 | 4,200 | -10 | -0.2% | 218,400 |
| 2013/07/19 | 4,395 | 4,420 | 4,105 | 4,210 | -180 | -4.1% | 423,200 |
| 2013/07/18 | 4,460 | 4,475 | 4,360 | 4,390 | -25 | -0.6% | 203,300 |
| 2013/07/17 | 4,320 | 4,520 | 4,320 | 4,415 | +50 | +1.1% | 279,300 |
| 2013/07/16 | 4,480 | 4,520 | 4,300 | 4,365 | -215 | -4.7% | 413,300 |
| 2013/07/12 | 4,820 | 4,830 | 4,515 | 4,580 | -210 | -4.4% | 354,200 |
| 2013/07/11 | 4,860 | 4,910 | 4,700 | 4,790 | -410 | -7.9% | 650,700 |
| 2013/07/10 | 5,200 | 5,200 | 5,100 | 5,200 | +100 | +2% | 142,700 |
| 2013/07/09 | 4,990 | 5,100 | 4,960 | 5,100 | +100 | +2% | 127,000 |
| 2013/07/08 | 5,010 | 5,140 | 5,000 | 5,000 | -110 | -2.2% | 219,900 |
| 2013/07/05 | 5,140 | 5,170 | 4,985 | 5,110 | -80 | -1.5% | 151,800 |
| 2013/07/04 | 5,080 | 5,190 | 5,080 | 5,190 | +70 | +1.4% | 100,900 |
| 2013/07/03 | 5,180 | 5,190 | 5,050 | 5,120 | +20 | +0.4% | 160,500 |
| 2013/07/02 | 5,000 | 5,130 | 4,980 | 5,100 | +175 | +3.6% | 286,700 |
| 2013/07/01 | 4,900 | 4,935 | 4,800 | 4,925 | +175 | +3.7% | 174,200 |
| 2013/06/28 | 4,720 | 4,795 | 4,610 | 4,750 | +75 | +1.6% | 283,300 |
| 2013/06/27 | 4,500 | 4,770 | 4,445 | 4,675 | +245 | +5.5% | 830,700 |
| 2013/06/26 | 4,450 | 4,620 | 4,360 | 4,430 | +80 | +1.8% | 338,700 |
| 2013/06/25 | 4,240 | 4,355 | 4,190 | 4,350 | +125 | +3% | 193,500 |
| 2013/06/24 | 4,290 | 4,460 | 4,185 | 4,225 | -15 | -0.4% | 229,300 |
| 2013/06/21 | 4,100 | 4,265 | 4,065 | 4,240 | ±0 | ±0% | 175,100 |
| 2013/06/20 | 4,100 | 4,270 | 4,085 | 4,240 | +45 | +1.1% | 217,900 |
| 2013/06/19 | 4,440 | 4,450 | 4,100 | 4,195 | -215 | -4.9% | 312,900 |
| 2013/06/18 | 4,650 | 4,650 | 4,410 | 4,410 | -145 | -3.2% | 134,200 |
| 2013/06/17 | 4,505 | 4,555 | 4,450 | 4,555 | +10 | +0.2% | 141,400 |
2901～
2950
件表示中 / 4631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 | 885,000円 | +11.5% | +39.3% | 1.06% | 28.67倍 | 7.30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 |
| セリア | 292,100円 | +2.8% | -9.4% | 2.40% | 21.54倍 | 2.03倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| クリエイトＳＤＨ | 319,500円 | +8.4% | +7.3% | 2.13% | 14.33倍 | 1.51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 |
| 吉野家ＨＤ | 329,700円 | +9.8% | +0.1% | 0.61% | 50.80倍 | 3.33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 | 235,100円 | +4.1% | +1.1% | 2.76% | 11.30倍 | 1.47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
