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 |
|---|---|---|---|---|---|---|---|
| 2009/02/23 | 48 | 48 | 48 | 48 | - | - | 1,000 |
| 2009/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/19 | 42 | 42 | 42 | 42 | +1 | +2.4% | 1,000 |
| 2009/02/18 | 43 | 43 | 41 | 41 | -2 | -4.7% | 5,000 |
| 2009/02/17 | 45 | 45 | 43 | 43 | -6 | -12.2% | 6,000 |
| 2009/02/16 | 49 | 49 | 49 | 49 | +4 | +8.9% | 12,000 |
| 2009/02/13 | 44 | 45 | 43 | 45 | +1 | +2.3% | 5,000 |
| 2009/02/12 | 44 | 44 | 43 | 44 | -3 | -6.4% | 5,000 |
| 2009/02/10 | 44 | 47 | 44 | 47 | +2 | +4.4% | 14,000 |
| 2009/02/09 | 45 | 45 | 39 | 45 | ±0 | ±0% | 32,000 |
| 2009/02/06 | 45 | 45 | 44 | 45 | ±0 | ±0% | 9,000 |
| 2009/02/05 | 46 | 46 | 45 | 45 | -1 | -2.2% | 3,000 |
| 2009/02/04 | 45 | 46 | 44 | 46 | +1 | +2.2% | 23,000 |
| 2009/02/03 | 43 | 45 | 43 | 45 | +1 | +2.3% | 4,000 |
| 2009/02/02 | 43 | 44 | 43 | 44 | -3 | -6.4% | 2,000 |
| 2009/01/30 | 47 | 48 | 47 | 47 | -3 | -6% | 7,000 |
| 2009/01/29 | 50 | 50 | 50 | 50 | - | - | 1,000 |
| 2009/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/27 | 56 | 56 | 55 | 55 | -2 | -3.5% | 4,000 |
| 2009/01/26 | 50 | 57 | 50 | 57 | +9 | +18.8% | 52,000 |
| 2009/01/23 | 49 | 50 | 48 | 48 | -1 | -2% | 13,000 |
| 2009/01/22 | 50 | 50 | 49 | 49 | -1 | -2% | 2,000 |
| 2009/01/21 | 50 | 50 | 50 | 50 | ±0 | ±0% | 7,000 |
| 2009/01/20 | 50 | 50 | 50 | 50 | ±0 | ±0% | 13,000 |
| 2009/01/19 | 50 | 50 | 49 | 50 | ±0 | ±0% | 13,000 |
| 2009/01/16 | 45 | 50 | 45 | 50 | +6 | +13.6% | 38,000 |
| 2009/01/15 | 42 | 44 | 42 | 44 | +1 | +2.3% | 18,000 |
| 2009/01/14 | 44 | 44 | 43 | 43 | -1 | -2.3% | 13,000 |
| 2009/01/13 | 45 | 45 | 44 | 44 | -1 | -2.2% | 8,000 |
| 2009/01/09 | 46 | 46 | 45 | 45 | -1 | -2.2% | 3,000 |
| 2009/01/08 | 46 | 46 | 46 | 46 | ±0 | ±0% | 5,000 |
| 2009/01/07 | 45 | 46 | 45 | 46 | ±0 | ±0% | 3,000 |
| 2009/01/06 | 45 | 46 | 45 | 46 | +1 | +2.2% | 14,000 |
| 2009/01/05 | 44 | 45 | 44 | 45 | +1 | +2.3% | 7,000 |
| 2008/12/30 | 44 | 44 | 44 | 44 | -1 | -2.2% | 1,000 |
| 2008/12/29 | 42 | 45 | 42 | 45 | +3 | +7.1% | 9,000 |
| 2008/12/26 | 42 | 42 | 42 | 42 | -4 | -8.7% | 1,000 |
| 2008/12/25 | 46 | 46 | 46 | 46 | +5 | +12.2% | 40,000 |
| 2008/12/24 | 41 | 42 | 40 | 41 | +1 | +2.5% | 14,000 |
| 2008/12/22 | 42 | 42 | 40 | 40 | -3 | -7% | 17,000 |
| 2008/12/19 | 43 | 43 | 42 | 43 | +1 | +2.4% | 29,000 |
| 2008/12/18 | 44 | 45 | 42 | 42 | -3 | -6.7% | 40,000 |
| 2008/12/17 | 45 | 46 | 45 | 45 | -1 | -2.2% | 21,000 |
| 2008/12/16 | 48 | 48 | 46 | 46 | +1 | +2.2% | 31,000 |
| 2008/12/15 | 45 | 46 | 45 | 45 | -1 | -2.2% | 18,000 |
| 2008/12/12 | 48 | 49 | 46 | 46 | -2 | -4.2% | 14,000 |
| 2008/12/11 | 47 | 48 | 47 | 48 | +2 | +4.3% | 21,000 |
| 2008/12/10 | 45 | 46 | 45 | 46 | +1 | +2.2% | 8,000 |
| 2008/12/09 | 47 | 47 | 45 | 45 | -2 | -4.3% | 22,000 |
| 2008/12/08 | 47 | 47 | 46 | 47 | ±0 | ±0% | 11,000 |
3901～
3950
件表示中 / 4524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 | 709,000円 | +8.6% | +7.4% | 0.94% | 31.64倍 | 6.47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 |
| コロワイド | 171,000円 | +9.2% | -30.7% | 0.29% | 98.22倍 | 2.99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 |
| ライフコーポ | 360,500円 | +5.4% | +2.2% | 2.77% | 9.17倍 | 1.09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 |
| アインＨＤ | 468,700円 | +13.4% | -6.4% | 1.71% | 16.42倍 | 1.21倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| コメリ | 304,500円 | +2.5% | +0.4% | 1.77% | 10.69倍 | 0.60倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
