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 |
|---|---|---|---|---|---|---|---|
| 2012/11/01 | 2,430 | 2,480 | 2,360 | 2,370 | -30 | -1.3% | 321,000 |
| 2012/10/31 | 2,433 | 2,502 | 2,348 | 2,400 | -76 | -3.1% | 440,000 |
| 2012/10/30 | 2,550 | 2,560 | 2,435 | 2,476 | -119 | -4.6% | 489,000 |
| 2012/10/29 | 2,630 | 2,635 | 2,575 | 2,595 | +34 | +1.3% | 341,000 |
| 2012/10/26 | 2,650 | 2,680 | 2,551 | 2,561 | +11 | +0.4% | 525,000 |
| 2012/10/25 | 2,450 | 2,550 | 2,429 | 2,550 | +147 | +6.1% | 538,000 |
| 2012/10/24 | 2,364 | 2,465 | 2,364 | 2,403 | +39 | +1.6% | 518,000 |
| 2012/10/23 | 2,420 | 2,450 | 2,330 | 2,364 | -65 | -2.7% | 542,000 |
| 2012/10/22 | 2,290 | 2,494 | 2,290 | 2,429 | +60 | +2.5% | 427,000 |
| 2012/10/19 | 2,295 | 2,520 | 2,290 | 2,369 | +31 | +1.3% | 917,000 |
| 2012/10/18 | 2,191 | 2,338 | 2,160 | 2,338 | +175 | +8.1% | 679,000 |
| 2012/10/17 | 2,100 | 2,183 | 2,094 | 2,163 | +90 | +4.3% | 547,000 |
| 2012/10/16 | 1,971 | 2,080 | 1,964 | 2,073 | +133 | +6.9% | 772,000 |
| 2012/10/15 | 1,880 | 1,970 | 1,878 | 1,940 | +36 | +1.9% | 546,000 |
| 2012/10/12 | 1,870 | 1,926 | 1,870 | 1,904 | +25 | +1.3% | 240,000 |
| 2012/10/11 | 1,940 | 1,955 | 1,861 | 1,879 | -79 | -4% | 334,000 |
| 2012/10/10 | 1,950 | 1,958 | 1,907 | 1,958 | +38 | +2% | 362,000 |
| 2012/10/09 | 1,854 | 1,935 | 1,839 | 1,920 | +85 | +4.6% | 582,000 |
| 2012/10/05 | 1,817 | 1,844 | 1,795 | 1,835 | +11 | +0.6% | 396,000 |
| 2012/10/04 | 1,747 | 1,824 | 1,747 | 1,824 | +88 | +5.1% | 624,000 |
| 2012/10/03 | 1,733 | 1,743 | 1,725 | 1,736 | +8 | +0.5% | 106,000 |
| 2012/10/02 | 1,732 | 1,745 | 1,723 | 1,728 | +1 | +0.1% | 142,000 |
| 2012/10/01 | 1,730 | 1,744 | 1,715 | 1,727 | +7 | +0.4% | 158,000 |
| 2012/09/28 | 1,737 | 1,744 | 1,720 | 1,720 | -7 | -0.4% | 108,000 |
| 2012/09/27 | 1,750 | 1,750 | 1,726 | 1,727 | -13 | -0.7% | 158,000 |
| 2012/09/26 | 1,718 | 1,749 | 1,698 | 1,740 | +14 | +0.8% | 203,000 |
| 2012/09/25 | 1,703 | 1,726 | 1,691 | 1,726 | +22 | +1.3% | 112,000 |
| 2012/09/24 | 1,657 | 1,709 | 1,657 | 1,704 | +46 | +2.8% | 151,000 |
| 2012/09/21 | 1,680 | 1,686 | 1,637 | 1,658 | -28 | -1.7% | 257,000 |
| 2012/09/20 | 1,721 | 1,721 | 1,673 | 1,686 | -34 | -2% | 143,000 |
| 2012/09/19 | 1,744 | 1,744 | 1,720 | 1,720 | -24 | -1.4% | 127,000 |
| 2012/09/18 | 1,749 | 1,754 | 1,718 | 1,744 | ±0 | ±0% | 206,000 |
| 2012/09/14 | 1,750 | 1,757 | 1,734 | 1,744 | +11 | +0.6% | 265,000 |
| 2012/09/13 | 1,722 | 1,736 | 1,714 | 1,733 | +12 | +0.7% | 55,000 |
| 2012/09/12 | 1,703 | 1,754 | 1,693 | 1,721 | +3 | +0.2% | 131,000 |
| 2012/09/11 | 1,709 | 1,720 | 1,700 | 1,718 | -21 | -1.2% | 176,000 |
| 2012/09/10 | 1,731 | 1,745 | 1,718 | 1,739 | +21 | +1.2% | 154,000 |
| 2012/09/07 | 1,745 | 1,750 | 1,718 | 1,718 | -47 | -2.7% | 167,000 |
| 2012/09/06 | 1,753 | 1,774 | 1,671 | 1,765 | +29 | +1.7% | 203,000 |
| 2012/09/05 | 1,765 | 1,765 | 1,722 | 1,736 | -35 | -2% | 137,000 |
| 2012/09/04 | 1,770 | 1,774 | 1,746 | 1,771 | -2 | -0.1% | 183,000 |
| 2012/09/03 | 1,787 | 1,789 | 1,750 | 1,773 | +3 | +0.2% | 315,000 |
| 2012/08/31 | 1,723 | 1,770 | 1,701 | 1,770 | +74 | +4.4% | 424,000 |
| 2012/08/30 | 1,705 | 1,732 | 1,695 | 1,696 | -2 | -0.1% | 249,000 |
| 2012/08/29 | 1,709 | 1,713 | 1,688 | 1,698 | +7 | +0.4% | 127,000 |
| 2012/08/28 | 1,730 | 1,730 | 1,685 | 1,691 | -39 | -2.3% | 182,000 |
| 2012/08/27 | 1,732 | 1,745 | 1,701 | 1,730 | +5 | +0.3% | 522,000 |
| 2012/08/24 | 1,660 | 1,725 | 1,641 | 1,725 | +91 | +5.6% | 534,000 |
| 2012/08/23 | 1,631 | 1,651 | 1,631 | 1,634 | -17 | -1% | 77,000 |
| 2012/08/22 | 1,621 | 1,662 | 1,620 | 1,651 | +23 | +1.4% | 82,000 |
3101～
3150
件表示中 / 4632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 | 886,000円 | +11.5% | +39.3% | 1.06% | 28.70倍 | 7.31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 |
| クリエイトＳＤＨ | 321,500円 | +8.4% | +7.3% | 2.12% | 14.42倍 | 1.53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 |
| ライフコーポ | 234,800円 | +4.1% | +1.1% | 2.77% | 11.29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 |
| 吉野家ＨＤ | 325,100円 | +9.8% | +0.1% | 0.62% | 50.10倍 | 3.28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 |
| ＤＣＭ | 135,800円 | +1.7% | +8.4% | 3.39% | 9.28倍 | 0.69倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
