東証1部

株価

(15:00)
6,260.0
前日比 -40.0(-0.63%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

ジンズの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/22 6,370.0 6,370.0 6,230.0 6,300.0 6,300.0 24,200
2017/06/21 6,310.0 6,380.0 6,280.0 6,330.0 6,330.0 46,600
2017/06/20 6,290.0 6,330.0 6,260.0 6,310.0 6,310.0 31,900
2017/06/19 6,170.0 6,270.0 6,170.0 6,270.0 6,270.0 19,200
2017/06/16 6,280.0 6,280.0 6,160.0 6,170.0 6,170.0 28,900
2017/06/15 6,160.0 6,240.0 6,160.0 6,210.0 6,210.0 29,100
2017/06/14 6,200.0 6,270.0 6,140.0 6,160.0 6,160.0 35,700
2017/06/13 6,170.0 6,190.0 6,140.0 6,190.0 6,190.0 24,100
2017/06/12 6,220.0 6,220.0 6,080.0 6,140.0 6,140.0 46,000
2017/06/09 6,290.0 6,290.0 6,170.0 6,240.0 6,240.0 69,200
2017/06/08 6,520.0 6,520.0 6,260.0 6,310.0 6,310.0 113,600
2017/06/07 6,590.0 6,630.0 6,430.0 6,510.0 6,510.0 50,000
2017/06/06 6,680.0 6,680.0 6,540.0 6,580.0 6,580.0 78,600
2017/06/05 6,530.0 6,600.0 6,470.0 6,580.0 6,580.0 66,300
2017/06/02 6,560.0 6,580.0 6,490.0 6,520.0 6,520.0 56,600
2017/06/01 6,460.0 6,570.0 6,440.0 6,550.0 6,550.0 43,800
2017/05/31 6,470.0 6,520.0 6,440.0 6,480.0 6,480.0 28,400
2017/05/30 6,440.0 6,480.0 6,400.0 6,450.0 6,450.0 27,500
2017/05/29 6,330.0 6,430.0 6,320.0 6,410.0 6,410.0 35,200
2017/05/26 6,440.0 6,440.0 6,330.0 6,330.0 6,330.0 45,600
2017/05/25 6,440.0 6,440.0 6,320.0 6,390.0 6,390.0 33,300
2017/05/24 6,390.0 6,440.0 6,340.0 6,440.0 6,440.0 44,600
2017/05/23 6,310.0 6,410.0 6,310.0 6,360.0 6,360.0 46,000
2017/05/22 6,290.0 6,310.0 6,240.0 6,280.0 6,280.0 38,400
2017/05/19 6,250.0 6,270.0 6,180.0 6,220.0 6,220.0 25,100
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/22 3.27 76.26 9.91 0.39 6,300.0 6,300.0 24,200
2017/06/21 3.28 76.62 9.96 0.39 6,330.0 6,330.0 46,600
2017/06/20 3.27 76.38 9.93 0.39 6,310.0 6,310.0 31,900
2017/06/19 3.25 75.89 9.86 0.39 6,270.0 6,270.0 19,200
2017/06/16 3.20 74.68 9.71 0.40 6,170.0 6,170.0 28,900
2017/06/15 3.22 75.17 9.77 0.40 6,210.0 6,210.0 29,100
2017/06/14 3.19 74.56 9.69 0.40 6,160.0 6,160.0 35,700
2017/06/13 3.21 74.93 9.74 0.40 6,190.0 6,190.0 24,100
2017/06/12 3.18 74.32 9.66 0.40 6,140.0 6,140.0 46,000
2017/06/09 3.23 75.53 9.82 0.40 6,240.0 6,240.0 69,200
2017/06/08 3.27 76.38 9.93 0.39 6,310.0 6,310.0 113,600
2017/06/07 3.37 78.80 10.24 0.38 6,510.0 6,510.0 50,000
2017/06/06 3.41 79.65 10.35 0.37 6,580.0 6,580.0 78,600
2017/06/05 3.41 79.65 10.35 0.37 6,580.0 6,580.0 66,300
2017/06/02 3.38 78.92 10.26 0.38 6,520.0 6,520.0 56,600
2017/06/01 3.40 79.28 10.31 0.38 6,550.0 6,550.0 43,800
2017/05/31 3.36 78.44 10.20 0.38 6,480.0 6,480.0 28,400
2017/05/30 3.34 78.07 10.15 0.38 6,450.0 6,450.0 27,500
2017/05/29 3.32 77.59 10.08 0.39 6,410.0 6,410.0 35,200
2017/05/26 3.28 76.62 9.96 0.39 6,330.0 6,330.0 45,600
2017/05/25 3.31 77.35 10.05 0.39 6,390.0 6,390.0 33,300
2017/05/24 3.34 77.95 10.13 0.38 6,440.0 6,440.0 44,600
2017/05/23 3.30 76.98 10.01 0.39 6,360.0 6,360.0 46,000
2017/05/22 3.26 76.01 9.88 0.39 6,280.0 6,280.0 38,400
2017/05/19 3.22 75.29 9.79 0.40 6,220.0 6,220.0 25,100
« 前へ 1
ジンズの株価時系列データ
【3046】ジンズ
あなたの予想を投稿してみましょう
メニュー
ジンズの関連ワード
最新24時間の予想傾向(%)
買い優勢
+8.6%(前日比)

予想投稿数 比率(%)

65.4 34.6
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.21

-0.10

ユーロ/円

124.18

+0.06

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック