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 |
|---|---|---|---|---|---|---|---|
| 2012/08/22 | 1,621 | 1,662 | 1,620 | 1,651 | +23 | +1.4% | 82,000 |
| 2012/08/21 | 1,619 | 1,635 | 1,507 | 1,628 | +3 | +0.2% | 195,000 |
| 2012/08/20 | 1,665 | 1,668 | 1,622 | 1,625 | -40 | -2.4% | 178,000 |
| 2012/08/17 | 1,671 | 1,683 | 1,660 | 1,665 | -9 | -0.5% | 94,000 |
| 2012/08/16 | 1,670 | 1,690 | 1,660 | 1,674 | -6 | -0.4% | 180,000 |
| 2012/08/15 | 1,675 | 1,689 | 1,650 | 1,680 | +15 | +0.9% | 261,000 |
| 2012/08/14 | 1,700 | 1,717 | 1,660 | 1,665 | -37 | -2.2% | 440,000 |
| 2012/08/13 | 1,717 | 1,720 | 1,665 | 1,702 | -4 | -0.2% | 307,000 |
| 2012/08/10 | 1,671 | 1,730 | 1,656 | 1,706 | +21 | +1.2% | 546,000 |
| 2012/08/09 | 1,650 | 1,695 | 1,640 | 1,685 | -75 | -4.3% | 1,385,000 |
| 2012/08/08 | 1,856 | 1,856 | 1,745 | 1,760 | -71 | -3.9% | 163,000 |
| 2012/08/07 | 1,851 | 1,880 | 1,826 | 1,831 | -19 | -1% | 133,000 |
| 2012/08/06 | 1,748 | 1,865 | 1,734 | 1,850 | +158 | +9.3% | 265,000 |
| 2012/08/03 | 1,675 | 1,725 | 1,675 | 1,692 | +18 | +1.1% | 102,000 |
| 2012/08/02 | 1,680 | 1,680 | 1,648 | 1,674 | -12 | -0.7% | 114,000 |
| 2012/08/01 | 1,650 | 1,697 | 1,650 | 1,686 | +34 | +2.1% | 109,000 |
| 2012/07/31 | 1,665 | 1,665 | 1,650 | 1,652 | -12 | -0.7% | 24,000 |
| 2012/07/30 | 1,635 | 1,680 | 1,635 | 1,664 | +54 | +3.4% | 87,000 |
| 2012/07/27 | 1,605 | 1,645 | 1,591 | 1,610 | +24 | +1.5% | 115,000 |
| 2012/07/26 | 1,511 | 1,586 | 1,510 | 1,586 | +16 | +1% | 124,000 |
| 2012/07/25 | 1,438 | 1,598 | 1,431 | 1,570 | -58 | -3.6% | 420,000 |
| 2012/07/24 | 1,642 | 1,645 | 1,608 | 1,628 | -19 | -1.2% | 81,000 |
| 2012/07/23 | 1,614 | 1,665 | 1,606 | 1,647 | +43 | +2.7% | 184,000 |
| 2012/07/20 | 1,589 | 1,615 | 1,561 | 1,604 | +17 | +1.1% | 105,000 |
| 2012/07/19 | 1,590 | 1,618 | 1,580 | 1,587 | +79 | +5.2% | 191,000 |
| 2012/07/18 | 1,525 | 1,545 | 1,501 | 1,508 | -17 | -1.1% | 48,000 |
| 2012/07/17 | 1,551 | 1,564 | 1,500 | 1,525 | -50 | -3.2% | 108,000 |
| 2012/07/13 | 1,567 | 1,581 | 1,557 | 1,575 | -47 | -2.9% | 203,000 |
| 2012/07/12 | 1,631 | 1,641 | 1,591 | 1,622 | -10 | -0.6% | 178,000 |
| 2012/07/11 | 1,580 | 1,647 | 1,580 | 1,632 | +62 | +3.9% | 140,000 |
| 2012/07/10 | 1,600 | 1,600 | 1,548 | 1,570 | -38 | -2.4% | 137,000 |
| 2012/07/09 | 1,513 | 1,650 | 1,506 | 1,608 | +105 | +7% | 290,000 |
| 2012/07/06 | 1,480 | 1,515 | 1,452 | 1,503 | +90 | +6.4% | 436,000 |
| 2012/07/05 | 1,440 | 1,440 | 1,385 | 1,413 | -25 | -1.7% | 64,000 |
| 2012/07/04 | 1,435 | 1,438 | 1,421 | 1,438 | +8 | +0.6% | 47,000 |
| 2012/07/03 | 1,438 | 1,438 | 1,416 | 1,430 | +9 | +0.6% | 33,000 |
| 2012/07/02 | 1,445 | 1,447 | 1,417 | 1,421 | +6 | +0.4% | 41,000 |
| 2012/06/29 | 1,386 | 1,415 | 1,372 | 1,415 | +28 | +2% | 31,000 |
| 2012/06/28 | 1,417 | 1,417 | 1,375 | 1,387 | -34 | -2.4% | 35,000 |
| 2012/06/27 | 1,290 | 1,430 | 1,290 | 1,421 | +134 | +10.4% | 138,000 |
| 2012/06/26 | 1,286 | 1,287 | 1,276 | 1,287 | +1 | +0.1% | 13,000 |
| 2012/06/25 | 1,280 | 1,290 | 1,260 | 1,286 | +6 | +0.5% | 33,000 |
| 2012/06/22 | 1,285 | 1,285 | 1,272 | 1,280 | -15 | -1.2% | 19,000 |
| 2012/06/21 | 1,285 | 1,299 | 1,278 | 1,295 | +5 | +0.4% | 55,000 |
| 2012/06/20 | 1,290 | 1,295 | 1,270 | 1,290 | -1 | -0.1% | 21,000 |
| 2012/06/19 | 1,289 | 1,291 | 1,280 | 1,291 | +1 | +0.1% | 10,000 |
| 2012/06/18 | 1,310 | 1,328 | 1,282 | 1,290 | +23 | +1.8% | 38,000 |
| 2012/06/15 | 1,247 | 1,267 | 1,247 | 1,267 | +22 | +1.8% | 13,000 |
| 2012/06/14 | 1,255 | 1,300 | 1,245 | 1,245 | -30 | -2.4% | 62,000 |
| 2012/06/13 | 1,275 | 1,290 | 1,275 | 1,275 | ±0 | ±0% | 18,000 |
3151～
3200
件表示中 / 4633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 |
| 吉野家ＨＤ | 335,300円 | +9.8% | +0.1% | 0.60% | 51.67倍 | 3.38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 | 238,700円 | +4.1% | +1.1% | 2.72% | 11.47倍 | 1.49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 |
| ＤＣＭ | 136,500円 | +1.7% | +8.4% | 3.37% | 9.33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 |
| コロワイド | 187,700円 | +7.2% | +46.5% | 0.27% | 116.37倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
