Ｊａｐａｎ Ｅｙｅｗｅａｒ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,857 | 2,865 | 2,702 | 2,717 | -107 | -3.8% | 244,800 |
| 2024/11/21 | 2,787 | 2,862 | 2,730 | 2,824 | +137 | +5.1% | 279,800 |
| 2024/11/20 | 2,630 | 2,732 | 2,630 | 2,687 | +57 | +2.2% | 124,000 |
| 2024/11/19 | 2,615 | 2,672 | 2,608 | 2,630 | +51 | +2% | 71,000 |
| 2024/11/18 | 2,539 | 2,621 | 2,510 | 2,579 | +16 | +0.6% | 93,100 |
| 2024/11/15 | 2,639 | 2,639 | 2,559 | 2,563 | -84 | -3.2% | 148,700 |
| 2024/11/14 | 2,680 | 2,718 | 2,645 | 2,647 | -13 | -0.5% | 108,900 |
| 2024/11/13 | 2,676 | 2,684 | 2,635 | 2,660 | +5 | +0.2% | 91,600 |
| 2024/11/12 | 2,668 | 2,720 | 2,637 | 2,655 | -10 | -0.4% | 105,700 |
| 2024/11/11 | 2,749 | 2,759 | 2,638 | 2,665 | -23 | -0.9% | 100,600 |
| 2024/11/08 | 2,617 | 2,698 | 2,601 | 2,688 | +103 | +4% | 157,100 |
| 2024/11/07 | 2,645 | 2,668 | 2,543 | 2,585 | -53 | -2% | 185,600 |
| 2024/11/06 | 2,598 | 2,643 | 2,581 | 2,638 | +40 | +1.5% | 120,100 |
| 2024/11/05 | 2,604 | 2,657 | 2,598 | 2,598 | -37 | -1.4% | 59,400 |
| 2024/11/01 | 2,650 | 2,678 | 2,603 | 2,635 | -33 | -1.2% | 112,100 |
| 2024/10/31 | 2,648 | 2,707 | 2,638 | 2,668 | -30 | -1.1% | 105,000 |
| 2024/10/30 | 2,737 | 2,739 | 2,670 | 2,698 | -8 | -0.3% | 142,800 |
| 2024/10/29 | 2,655 | 2,715 | 2,628 | 2,706 | +86 | +3.3% | 150,200 |
| 2024/10/28 | 2,532 | 2,638 | 2,532 | 2,620 | +67 | +2.6% | 159,900 |
| 2024/10/25 | 2,590 | 2,618 | 2,504 | 2,553 | -75 | -2.9% | 161,200 |
| 2024/10/24 | 2,605 | 2,675 | 2,588 | 2,628 | -27 | -1% | 126,200 |
| 2024/10/23 | 2,620 | 2,714 | 2,612 | 2,655 | ±0 | ±0% | 135,800 |
| 2024/10/22 | 2,710 | 2,714 | 2,617 | 2,655 | -60 | -2.2% | 167,900 |
| 2024/10/21 | 2,728 | 2,759 | 2,697 | 2,715 | +4 | +0.1% | 112,000 |
| 2024/10/18 | 2,750 | 2,798 | 2,695 | 2,711 | -64 | -2.3% | 141,900 |
| 2024/10/17 | 2,829 | 2,850 | 2,738 | 2,775 | -54 | -1.9% | 149,000 |
| 2024/10/16 | 2,794 | 2,882 | 2,790 | 2,829 | -15 | -0.5% | 123,100 |
| 2024/10/15 | 2,775 | 2,873 | 2,690 | 2,844 | +102 | +3.7% | 300,100 |
| 2024/10/11 | 2,802 | 2,803 | 2,676 | 2,742 | -59 | -2.1% | 270,600 |
| 2024/10/10 | 2,821 | 2,859 | 2,778 | 2,801 | -19 | -0.7% | 130,900 |
| 2024/10/09 | 2,805 | 2,830 | 2,777 | 2,820 | +29 | +1% | 168,100 |
| 2024/10/08 | 2,890 | 2,899 | 2,788 | 2,791 | -119 | -4.1% | 189,800 |
| 2024/10/07 | 2,790 | 2,920 | 2,710 | 2,910 | +148 | +5.4% | 293,200 |
| 2024/10/04 | 2,850 | 2,858 | 2,754 | 2,762 | -90 | -3.2% | 480,400 |
| 2024/10/03 | 3,000 | 3,000 | 2,835 | 2,852 | -61 | -2.1% | 306,100 |
| 2024/10/02 | 2,915 | 3,035 | 2,900 | 2,913 | -37 | -1.3% | 248,100 |
| 2024/10/01 | 2,969 | 2,995 | 2,877 | 2,950 | +38 | +1.3% | 169,200 |
| 2024/09/30 | 2,925 | 2,996 | 2,860 | 2,912 | -63 | -2.1% | 249,400 |
| 2024/09/27 | 2,975 | 3,020 | 2,907 | 2,975 | -8 | -0.3% | 270,400 |
| 2024/09/26 | 2,851 | 2,983 | 2,835 | 2,983 | +182 | +6.5% | 301,900 |
| 2024/09/25 | 2,935 | 2,975 | 2,795 | 2,801 | -184 | -6.2% | 736,000 |
| 2024/09/24 | 3,175 | 3,190 | 2,985 | 2,985 | -190 | -6% | 518,100 |
| 2024/09/20 | 3,345 | 3,400 | 3,155 | 3,175 | -100 | -3.1% | 436,600 |
| 2024/09/19 | 3,095 | 3,280 | 3,095 | 3,275 | +319 | +10.8% | 435,800 |
| 2024/09/18 | 3,085 | 3,135 | 2,930 | 2,956 | -64 | -2.1% | 595,300 |
| 2024/09/17 | 3,140 | 3,170 | 2,736 | 3,020 | -115 | -3.7% | 1,406,100 |
| 2024/09/13 | 3,745 | 3,850 | 3,115 | 3,135 | -575 | -15.5% | 1,260,500 |
| 2024/09/12 | 3,780 | 3,805 | 3,625 | 3,710 | +140 | +3.9% | 261,000 |
| 2024/09/11 | 3,740 | 3,740 | 3,510 | 3,570 | -185 | -4.9% | 174,500 |
| 2024/09/10 | 3,680 | 3,765 | 3,650 | 3,755 | +100 | +2.7% | 133,800 |
1～
50
件表示中 / 250件
類似銘柄と比較する
現在ご覧いただいている「ＪＥＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ゲンキＧＤＣ | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01倍 | 0.59倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.08倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ゲオＨＤ | 159,100円 | +0.5% | -36.0% | 2.14% | 10.53倍 | 0.71倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
