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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/20 | 3,895 | 3,895 | 3,750 | 3,820 | +5 | +0.1% | 124,900 |
| 2024/02/19 | 3,790 | 3,815 | 3,760 | 3,815 | +5 | +0.1% | 135,200 |
| 2024/02/16 | 3,825 | 3,845 | 3,810 | 3,810 | -50 | -1.3% | 100,000 |
| 2024/02/15 | 3,950 | 3,955 | 3,845 | 3,860 | -70 | -1.8% | 131,000 |
| 2024/02/14 | 3,910 | 3,970 | 3,890 | 3,930 | -25 | -0.6% | 125,800 |
| 2024/02/13 | 3,965 | 3,975 | 3,895 | 3,955 | +30 | +0.8% | 172,600 |
| 2024/02/09 | 4,000 | 4,030 | 3,925 | 3,925 | -115 | -2.8% | 215,200 |
| 2024/02/08 | 4,100 | 4,130 | 4,030 | 4,040 | -90 | -2.2% | 166,200 |
| 2024/02/07 | 4,140 | 4,160 | 4,065 | 4,130 | -10 | -0.2% | 122,500 |
| 2024/02/06 | 4,085 | 4,175 | 4,065 | 4,140 | +15 | +0.4% | 145,500 |
| 2024/02/05 | 4,090 | 4,145 | 4,070 | 4,125 | +40 | +1% | 107,500 |
| 2024/02/02 | 4,175 | 4,200 | 4,085 | 4,085 | -10 | -0.2% | 102,300 |
| 2024/02/01 | 4,150 | 4,150 | 4,090 | 4,095 | -80 | -1.9% | 113,700 |
| 2024/01/31 | 4,120 | 4,190 | 4,105 | 4,175 | +50 | +1.2% | 103,300 |
| 2024/01/30 | 4,230 | 4,250 | 4,110 | 4,125 | -125 | -2.9% | 158,100 |
| 2024/01/29 | 4,205 | 4,260 | 4,185 | 4,250 | +55 | +1.3% | 106,900 |
| 2024/01/26 | 4,080 | 4,210 | 4,060 | 4,195 | +75 | +1.8% | 171,100 |
| 2024/01/25 | 4,210 | 4,230 | 4,090 | 4,120 | -85 | -2% | 161,100 |
| 2024/01/24 | 4,295 | 4,310 | 4,205 | 4,205 | -110 | -2.5% | 124,300 |
| 2024/01/23 | 4,305 | 4,380 | 4,275 | 4,315 | +10 | +0.2% | 160,400 |
| 2024/01/22 | 4,380 | 4,380 | 4,260 | 4,305 | -45 | -1% | 205,700 |
| 2024/01/19 | 4,425 | 4,475 | 4,330 | 4,350 | -40 | -0.9% | 247,400 |
| 2024/01/18 | 4,445 | 4,530 | 4,390 | 4,390 | ±0 | ±0% | 233,500 |
| 2024/01/17 | 4,245 | 4,440 | 4,235 | 4,390 | +205 | +4.9% | 299,300 |
| 2024/01/16 | 4,430 | 4,490 | 4,175 | 4,185 | -240 | -5.4% | 319,400 |
| 2024/01/15 | 4,650 | 4,725 | 4,350 | 4,425 | -90 | -2% | 489,800 |
| 2024/01/12 | 4,540 | 4,600 | 4,410 | 4,515 | -95 | -2.1% | 312,300 |
| 2024/01/11 | 4,800 | 4,810 | 4,540 | 4,610 | -185 | -3.9% | 284,700 |
| 2024/01/10 | 4,780 | 4,840 | 4,720 | 4,795 | -45 | -0.9% | 227,100 |
| 2024/01/09 | 4,665 | 4,840 | 4,615 | 4,840 | +220 | +4.8% | 253,500 |
| 2024/01/05 | 4,715 | 4,715 | 4,570 | 4,620 | -75 | -1.6% | 188,900 |
351～
400
件表示中 / 4661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 | 820,000円 | +11.5% | +39.3% | 1.15% | 26.56倍 | 6.76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 | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 | 100,500円 | +20.8% | +77.5% | 1.59% | 163.68倍 | 0.97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 | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21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 | 207,500円 | +0.8% | +17.4% | 1.45% | 32.69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
