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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,434 | 1,446 | 1,429 | 1,436 | -3 | -0.2% | 1,027,800 |
| 2024/02/26 | 1,415 | 1,444 | 1,407 | 1,439 | +27 | +1.9% | 835,900 |
| 2024/02/22 | 1,403 | 1,414 | 1,402 | 1,412 | +11 | +0.8% | 437,900 |
| 2024/02/21 | 1,405 | 1,405 | 1,391 | 1,401 | +2 | +0.1% | 359,900 |
| 2024/02/20 | 1,398 | 1,407 | 1,395 | 1,399 | +3 | +0.2% | 298,200 |
| 2024/02/19 | 1,378 | 1,400 | 1,378 | 1,396 | +18 | +1.3% | 228,400 |
| 2024/02/16 | 1,374 | 1,397 | 1,371 | 1,378 | +14 | +1% | 303,600 |
| 2024/02/15 | 1,400 | 1,400 | 1,361 | 1,364 | -35 | -2.5% | 341,300 |
| 2024/02/14 | 1,403 | 1,405 | 1,391 | 1,399 | -3 | -0.2% | 288,400 |
| 2024/02/13 | 1,405 | 1,406 | 1,393 | 1,402 | +7 | +0.5% | 297,300 |
| 2024/02/09 | 1,380 | 1,400 | 1,371 | 1,395 | +17 | +1.2% | 445,400 |
| 2024/02/08 | 1,372 | 1,384 | 1,360 | 1,378 | +5 | +0.4% | 308,200 |
| 2024/02/07 | 1,379 | 1,383 | 1,371 | 1,373 | -6 | -0.4% | 278,800 |
| 2024/02/06 | 1,386 | 1,393 | 1,375 | 1,379 | -7 | -0.5% | 293,700 |
| 2024/02/05 | 1,378 | 1,393 | 1,373 | 1,386 | +15 | +1.1% | 294,500 |
| 2024/02/02 | 1,381 | 1,383 | 1,363 | 1,371 | -10 | -0.7% | 275,900 |
| 2024/02/01 | 1,370 | 1,385 | 1,359 | 1,381 | +6 | +0.4% | 314,500 |
| 2024/01/31 | 1,351 | 1,375 | 1,346 | 1,375 | +22 | +1.6% | 320,500 |
| 2024/01/30 | 1,365 | 1,365 | 1,350 | 1,353 | -9 | -0.7% | 184,000 |
| 2024/01/29 | 1,358 | 1,364 | 1,352 | 1,362 | +12 | +0.9% | 161,200 |
| 2024/01/26 | 1,361 | 1,365 | 1,346 | 1,350 | -5 | -0.4% | 256,900 |
| 2024/01/25 | 1,350 | 1,358 | 1,346 | 1,355 | +1 | +0.1% | 210,000 |
| 2024/01/24 | 1,371 | 1,383 | 1,352 | 1,354 | -19 | -1.4% | 260,800 |
| 2024/01/23 | 1,361 | 1,378 | 1,356 | 1,373 | +17 | +1.3% | 341,100 |
| 2024/01/22 | 1,340 | 1,357 | 1,336 | 1,356 | +24 | +1.8% | 305,000 |
| 2024/01/19 | 1,350 | 1,354 | 1,328 | 1,332 | -10 | -0.7% | 277,500 |
| 2024/01/18 | 1,334 | 1,348 | 1,332 | 1,342 | +13 | +1% | 252,200 |
| 2024/01/17 | 1,334 | 1,350 | 1,328 | 1,329 | -3 | -0.2% | 242,700 |
| 2024/01/16 | 1,360 | 1,361 | 1,331 | 1,332 | -27 | -2% | 364,400 |
| 2024/01/15 | 1,337 | 1,367 | 1,336 | 1,359 | +23 | +1.7% | 265,300 |
| 2024/01/12 | 1,345 | 1,365 | 1,335 | 1,336 | -6 | -0.4% | 275,100 |
| 2024/01/11 | 1,369 | 1,375 | 1,342 | 1,342 | -18 | -1.3% | 349,100 |
| 2024/01/10 | 1,344 | 1,367 | 1,339 | 1,360 | +24 | +1.8% | 447,100 |
| 2024/01/09 | 1,317 | 1,337 | 1,317 | 1,336 | +19 | +1.4% | 331,900 |
| 2024/01/05 | 1,319 | 1,320 | 1,311 | 1,317 | +6 | +0.5% | 264,700 |
| 2024/01/04 | 1,319 | 1,319 | 1,297 | 1,311 | +18 | +1.4% | 387,600 |
| 2023/12/29 | 1,345 | 1,346 | 1,287 | 1,293 | -42 | -3.1% | 509,100 |
| 2023/12/28 | 1,294 | 1,336 | 1,286 | 1,335 | -25 | -1.8% | 593,100 |
| 2023/12/27 | 1,338 | 1,360 | 1,335 | 1,360 | +26 | +1.9% | 369,100 |
| 2023/12/26 | 1,330 | 1,336 | 1,324 | 1,334 | +9 | +0.7% | 255,700 |
| 2023/12/25 | 1,328 | 1,328 | 1,312 | 1,325 | +5 | +0.4% | 206,100 |
| 2023/12/22 | 1,308 | 1,322 | 1,301 | 1,320 | +11 | +0.8% | 296,800 |
| 2023/12/21 | 1,319 | 1,329 | 1,308 | 1,309 | -21 | -1.6% | 341,500 |
| 2023/12/20 | 1,327 | 1,335 | 1,321 | 1,330 | +3 | +0.2% | 329,600 |
| 2023/12/19 | 1,315 | 1,329 | 1,312 | 1,327 | +15 | +1.1% | 314,300 |
| 2023/12/18 | 1,310 | 1,313 | 1,293 | 1,312 | +2 | +0.2% | 288,900 |
| 2023/12/15 | 1,301 | 1,315 | 1,300 | 1,310 | +9 | +0.7% | 568,000 |
| 2023/12/14 | 1,303 | 1,308 | 1,292 | 1,301 | +10 | +0.8% | 242,800 |
| 2023/12/13 | 1,307 | 1,307 | 1,290 | 1,291 | -13 | -1% | 249,700 |
| 2023/12/12 | 1,300 | 1,308 | 1,296 | 1,304 | +8 | +0.6% | 391,900 |
51～
100
件表示中 / 3453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 | 149,000円 | +12.7% | +19.7% | 2.95% | 10.28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 | 341,500円 | +11.2% | +11.2% | 1.87% | 15.66倍 | 1.80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 | 229,000円 | +5.2% | +12.1% | 1.57% | 12.33倍 | 3.30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 |
| コメリ | 387,500円 | +4.7% | +10.3% | 1.39% | 12.18倍 | 0.78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 |
| アインＨＤ | 591,700円 | +8.8% | +13.3% | 1.01% | 20.73倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
