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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 3,095 | 3,120 | 3,065 | 3,080 | -25 | -0.8% | 136,900 |
| 2023/09/20 | 3,150 | 3,170 | 3,105 | 3,105 | -60 | -1.9% | 88,900 |
| 2023/09/19 | 3,225 | 3,235 | 3,115 | 3,165 | -60 | -1.9% | 158,300 |
| 2023/09/15 | 3,175 | 3,250 | 3,160 | 3,225 | +45 | +1.4% | 101,300 |
| 2023/09/14 | 3,220 | 3,255 | 3,175 | 3,180 | -30 | -0.9% | 153,900 |
| 2023/09/13 | 3,200 | 3,235 | 3,175 | 3,210 | -30 | -0.9% | 128,500 |
| 2023/09/12 | 3,335 | 3,355 | 3,240 | 3,240 | -120 | -3.6% | 151,300 |
| 2023/09/11 | 3,435 | 3,450 | 3,330 | 3,360 | -85 | -2.5% | 202,900 |
| 2023/09/08 | 3,470 | 3,510 | 3,430 | 3,445 | -5 | -0.1% | 192,800 |
| 2023/09/07 | 3,405 | 3,465 | 3,405 | 3,450 | +35 | +1% | 140,700 |
| 2023/09/06 | 3,455 | 3,460 | 3,395 | 3,415 | +30 | +0.9% | 173,000 |
| 2023/09/05 | 3,440 | 3,445 | 3,380 | 3,385 | -40 | -1.2% | 136,800 |
| 2023/09/04 | 3,440 | 3,445 | 3,380 | 3,425 | -25 | -0.7% | 164,800 |
| 2023/09/01 | 3,415 | 3,470 | 3,405 | 3,450 | +10 | +0.3% | 151,300 |
| 2023/08/31 | 3,425 | 3,460 | 3,355 | 3,440 | -10 | -0.3% | 265,000 |
| 2023/08/30 | 3,495 | 3,540 | 3,440 | 3,450 | -50 | -1.4% | 602,400 |
| 2023/08/29 | 3,495 | 3,535 | 3,480 | 3,500 | +25 | +0.7% | 632,400 |
| 2023/08/28 | 3,540 | 3,575 | 3,470 | 3,475 | -65 | -1.8% | 279,100 |
| 2023/08/25 | 3,505 | 3,565 | 3,495 | 3,540 | +5 | +0.1% | 158,000 |
| 2023/08/24 | 3,560 | 3,575 | 3,510 | 3,535 | -25 | -0.7% | 124,500 |
| 2023/08/23 | 3,435 | 3,565 | 3,425 | 3,560 | +120 | +3.5% | 213,500 |
| 2023/08/22 | 3,445 | 3,470 | 3,405 | 3,440 | ±0 | ±0% | 128,100 |
| 2023/08/21 | 3,375 | 3,440 | 3,370 | 3,440 | +5 | +0.1% | 178,200 |
| 2023/08/18 | 3,375 | 3,460 | 3,315 | 3,435 | +25 | +0.7% | 306,100 |
| 2023/08/17 | 3,490 | 3,495 | 3,400 | 3,410 | -115 | -3.3% | 247,200 |
| 2023/08/16 | 3,520 | 3,570 | 3,475 | 3,525 | -20 | -0.6% | 236,000 |
| 2023/08/15 | 3,625 | 3,635 | 3,525 | 3,545 | -75 | -2.1% | 226,200 |
| 2023/08/14 | 3,585 | 3,655 | 3,585 | 3,620 | +40 | +1.1% | 248,100 |
| 2023/08/10 | 3,540 | 3,600 | 3,540 | 3,580 | +5 | +0.1% | 194,400 |
| 2023/08/09 | 3,560 | 3,630 | 3,540 | 3,575 | +35 | +1% | 234,300 |
| 2023/08/08 | 3,635 | 3,635 | 3,540 | 3,540 | -125 | -3.4% | 376,800 |
| 2023/08/07 | 3,590 | 3,710 | 3,590 | 3,665 | +195 | +5.6% | 489,900 |
| 2023/08/04 | 3,515 | 3,520 | 3,395 | 3,470 | -100 | -2.8% | 348,700 |
| 2023/08/03 | 3,530 | 3,600 | 3,530 | 3,570 | +10 | +0.3% | 263,600 |
| 2023/08/02 | 3,525 | 3,595 | 3,515 | 3,560 | +50 | +1.4% | 239,500 |
| 2023/08/01 | 3,545 | 3,580 | 3,500 | 3,510 | -15 | -0.4% | 203,700 |
| 2023/07/31 | 3,500 | 3,535 | 3,490 | 3,525 | +40 | +1.1% | 150,500 |
| 2023/07/28 | 3,455 | 3,505 | 3,425 | 3,485 | -40 | -1.1% | 256,700 |
| 2023/07/27 | 3,480 | 3,535 | 3,475 | 3,525 | +45 | +1.3% | 178,800 |
| 2023/07/26 | 3,550 | 3,550 | 3,460 | 3,480 | -80 | -2.2% | 185,000 |
| 2023/07/25 | 3,595 | 3,615 | 3,525 | 3,560 | -55 | -1.5% | 179,800 |
| 2023/07/24 | 3,600 | 3,620 | 3,545 | 3,615 | +30 | +0.8% | 178,600 |
| 2023/07/21 | 3,610 | 3,645 | 3,555 | 3,585 | -25 | -0.7% | 162,800 |
| 2023/07/20 | 3,695 | 3,705 | 3,550 | 3,610 | -85 | -2.3% | 295,000 |
| 2023/07/19 | 3,675 | 3,715 | 3,590 | 3,695 | +40 | +1.1% | 468,600 |
| 2023/07/18 | 3,725 | 3,975 | 3,645 | 3,655 | +265 | +7.8% | 1,344,800 |
| 2023/07/14 | 3,450 | 3,485 | 3,350 | 3,390 | -60 | -1.7% | 256,400 |
| 2023/07/13 | 3,475 | 3,495 | 3,370 | 3,450 | -15 | -0.4% | 196,600 |
| 2023/07/12 | 3,390 | 3,505 | 3,380 | 3,465 | +95 | +2.8% | 373,100 |
| 2023/07/11 | 3,365 | 3,415 | 3,350 | 3,370 | +25 | +0.7% | 220,300 |
401～
450
件表示中 / 4592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 | 861,000円 | +11.5% | +39.3% | 1.09% | 27.89倍 | 7.10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 |
| クリエイトＳＤＨ | 313,500円 | +8.4% | +7.3% | 2.17% | 14.06倍 | 1.49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 |
| エディオン | 185,100円 | +2.9% | +6.8% | 2.54% | 13.33倍 | 0.87倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 311,100円 | +9.8% | +0.1% | 0.64% | 47.94倍 | 3.14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 | 204,500円 | +4.1% | +1.1% | 3.18% | 9.83倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
