ＤＣＭ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,483 | 1,499 | 1,475 | 1,492 | +7 | +0.5% | 235,700 |
| 2024/05/09 | 1,499 | 1,505 | 1,481 | 1,485 | -1 | -0.1% | 231,600 |
| 2024/05/08 | 1,499 | 1,503 | 1,476 | 1,486 | -18 | -1.2% | 195,700 |
| 2024/05/07 | 1,472 | 1,507 | 1,469 | 1,504 | +50 | +3.4% | 266,300 |
| 2024/05/02 | 1,444 | 1,457 | 1,439 | 1,454 | +13 | +0.9% | 190,600 |
| 2024/05/01 | 1,461 | 1,461 | 1,439 | 1,441 | -20 | -1.4% | 143,400 |
| 2024/04/30 | 1,448 | 1,465 | 1,430 | 1,461 | +11 | +0.8% | 325,700 |
| 2024/04/26 | 1,434 | 1,450 | 1,421 | 1,450 | +19 | +1.3% | 248,000 |
| 2024/04/25 | 1,449 | 1,459 | 1,424 | 1,431 | -23 | -1.6% | 344,900 |
| 2024/04/24 | 1,421 | 1,461 | 1,413 | 1,454 | +51 | +3.6% | 296,700 |
| 2024/04/23 | 1,419 | 1,425 | 1,403 | 1,403 | -4 | -0.3% | 261,400 |
| 2024/04/22 | 1,410 | 1,418 | 1,397 | 1,407 | +15 | +1.1% | 292,300 |
| 2024/04/19 | 1,410 | 1,410 | 1,376 | 1,392 | -27 | -1.9% | 268,100 |
| 2024/04/18 | 1,412 | 1,427 | 1,406 | 1,419 | +20 | +1.4% | 184,200 |
| 2024/04/17 | 1,419 | 1,421 | 1,391 | 1,399 | -27 | -1.9% | 318,100 |
| 2024/04/16 | 1,457 | 1,459 | 1,411 | 1,426 | -58 | -3.9% | 326,000 |
| 2024/04/15 | 1,515 | 1,573 | 1,476 | 1,484 | -36 | -2.4% | 613,300 |
| 2024/04/12 | 1,507 | 1,520 | 1,499 | 1,520 | +13 | +0.9% | 388,500 |
| 2024/04/11 | 1,487 | 1,520 | 1,479 | 1,507 | +11 | +0.7% | 268,400 |
| 2024/04/10 | 1,499 | 1,508 | 1,494 | 1,496 | -13 | -0.9% | 159,000 |
| 2024/04/09 | 1,496 | 1,509 | 1,486 | 1,509 | +13 | +0.9% | 281,400 |
| 2024/04/08 | 1,488 | 1,507 | 1,484 | 1,496 | +18 | +1.2% | 201,600 |
| 2024/04/05 | 1,473 | 1,485 | 1,460 | 1,478 | ±0 | ±0% | 204,000 |
| 2024/04/04 | 1,500 | 1,500 | 1,471 | 1,478 | +4 | +0.3% | 223,100 |
| 2024/04/03 | 1,468 | 1,484 | 1,458 | 1,474 | +6 | +0.4% | 265,700 |
| 2024/04/02 | 1,486 | 1,494 | 1,457 | 1,468 | -31 | -2.1% | 292,200 |
| 2024/04/01 | 1,485 | 1,508 | 1,485 | 1,499 | +22 | +1.5% | 220,000 |
| 2024/03/29 | 1,457 | 1,483 | 1,455 | 1,477 | +15 | +1% | 155,900 |
| 2024/03/28 | 1,490 | 1,491 | 1,457 | 1,462 | -34 | -2.3% | 214,000 |
| 2024/03/27 | 1,490 | 1,501 | 1,476 | 1,496 | +25 | +1.7% | 249,500 |
| 2024/03/26 | 1,473 | 1,478 | 1,455 | 1,471 | -4 | -0.3% | 190,200 |
| 2024/03/25 | 1,501 | 1,506 | 1,475 | 1,475 | -40 | -2.6% | 272,900 |
| 2024/03/22 | 1,502 | 1,515 | 1,487 | 1,515 | +17 | +1.1% | 316,700 |
| 2024/03/21 | 1,520 | 1,523 | 1,492 | 1,498 | -16 | -1.1% | 324,800 |
| 2024/03/19 | 1,504 | 1,521 | 1,499 | 1,514 | +14 | +0.9% | 190,100 |
| 2024/03/18 | 1,497 | 1,503 | 1,481 | 1,500 | +10 | +0.7% | 269,200 |
| 2024/03/15 | 1,478 | 1,491 | 1,474 | 1,490 | +12 | +0.8% | 311,400 |
| 2024/03/14 | 1,458 | 1,478 | 1,444 | 1,478 | +13 | +0.9% | 221,500 |
| 2024/03/13 | 1,475 | 1,481 | 1,459 | 1,465 | -4 | -0.3% | 238,300 |
| 2024/03/12 | 1,450 | 1,469 | 1,437 | 1,469 | +18 | +1.2% | 224,900 |
| 2024/03/11 | 1,463 | 1,473 | 1,435 | 1,451 | -10 | -0.7% | 250,300 |
| 2024/03/08 | 1,439 | 1,461 | 1,433 | 1,461 | +10 | +0.7% | 370,900 |
| 2024/03/07 | 1,427 | 1,452 | 1,427 | 1,451 | +29 | +2% | 412,300 |
| 2024/03/06 | 1,390 | 1,431 | 1,390 | 1,422 | +33 | +2.4% | 347,900 |
| 2024/03/05 | 1,395 | 1,397 | 1,367 | 1,389 | -7 | -0.5% | 303,800 |
| 2024/03/04 | 1,420 | 1,420 | 1,385 | 1,396 | -37 | -2.6% | 414,900 |
| 2024/03/01 | 1,441 | 1,442 | 1,426 | 1,433 | -9 | -0.6% | 273,600 |
| 2024/02/29 | 1,422 | 1,451 | 1,419 | 1,442 | +32 | +2.3% | 631,600 |
| 2024/02/28 | 1,400 | 1,414 | 1,383 | 1,410 | -26 | -1.8% | 900,300 |
| 2024/02/27 | 1,434 | 1,446 | 1,429 | 1,436 | -3 | -0.2% | 1,027,800 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＤＣＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＣＭ | 149,200円 | +12.7% | +19.7% | 2.95% | 10.29倍 | 0.79倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開、傘下にケーヨー |
| クリエイトＳＤＨ | 344,000円 | +11.2% | +11.2% | 1.86% | 15.77倍 | 1.81倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| アスクル | 233,600円 | +5.2% | +12.1% | 1.54% | 12.57倍 | 3.37倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| アインＨＤ | 599,200円 | +8.8% | +13.3% | 1.00% | 20.99倍 | 1.62倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| コメリ | 382,000円 | +4.7% | +10.3% | 1.41% | 12.01倍 | 0.77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
