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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 3,275 | 3,355 | 3,275 | 3,355 | +95 | +2.9% | 162,000 |
| 2024/05/02 | 3,270 | 3,300 | 3,255 | 3,260 | -10 | -0.3% | 101,400 |
| 2024/05/01 | 3,300 | 3,300 | 3,245 | 3,270 | -55 | -1.7% | 168,800 |
| 2024/04/30 | 3,275 | 3,340 | 3,225 | 3,325 | +65 | +2% | 243,700 |
| 2024/04/26 | 3,340 | 3,350 | 3,260 | 3,260 | -100 | -3% | 723,400 |
| 2024/04/25 | 3,425 | 3,430 | 3,360 | 3,360 | -70 | -2% | 226,300 |
| 2024/04/24 | 3,350 | 3,430 | 3,330 | 3,430 | +130 | +3.9% | 356,700 |
| 2024/04/23 | 3,300 | 3,320 | 3,275 | 3,300 | +15 | +0.5% | 168,100 |
| 2024/04/22 | 3,280 | 3,330 | 3,250 | 3,285 | +15 | +0.5% | 296,600 |
| 2024/04/19 | 3,420 | 3,425 | 3,260 | 3,270 | -150 | -4.4% | 358,300 |
| 2024/04/18 | 3,390 | 3,490 | 3,380 | 3,420 | +30 | +0.9% | 296,800 |
| 2024/04/17 | 3,435 | 3,475 | 3,315 | 3,390 | +45 | +1.3% | 411,700 |
| 2024/04/16 | 3,450 | 3,480 | 3,345 | 3,345 | -135 | -3.9% | 643,700 |
| 2024/04/15 | 3,770 | 3,790 | 3,480 | 3,480 | -700 | -16.7% | 1,042,800 |
| 2024/04/12 | 4,105 | 4,210 | 4,070 | 4,180 | +50 | +1.2% | 209,700 |
| 2024/04/11 | 4,100 | 4,140 | 4,055 | 4,130 | +5 | +0.1% | 160,800 |
| 2024/04/10 | 4,150 | 4,190 | 4,110 | 4,125 | -5 | -0.1% | 97,300 |
| 2024/04/09 | 4,215 | 4,220 | 4,080 | 4,130 | -20 | -0.5% | 143,600 |
| 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 |
251～
300
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
