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 |
|---|---|---|---|---|---|---|---|
| 2012/10/05 | 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 |
| 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 |
3151～
3200
件表示中 / 4664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 | 812,000円 | +11.5% | +39.3% | 1.16% | 26.31倍 | 6.70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 |
| コロワイド | 195,900円 | +7.2% | +46.5% | 0.26% | 121.45倍 | 3.36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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,000円 | +20.8% | +77.5% | 1.62% | 161.24倍 | 0.95倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| サンエー | 291,400円 | +4.5% | +1.9% | 3.43% | 16.38倍 | 1.20倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 207,900円 | +0.8% | +17.4% | 1.44% | 32.75倍 | 0.83倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
