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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,246 | 1,269 | 1,243 | 1,259 | +16 | +1.3% | 500,000 |
| 2023/09/25 | 1,230 | 1,247 | 1,225 | 1,243 | +16 | +1.3% | 261,800 |
| 2023/09/22 | 1,228 | 1,232 | 1,224 | 1,227 | -5 | -0.4% | 274,300 |
| 2023/09/21 | 1,225 | 1,243 | 1,223 | 1,232 | +5 | +0.4% | 313,300 |
| 2023/09/20 | 1,245 | 1,246 | 1,225 | 1,227 | -21 | -1.7% | 369,200 |
| 2023/09/19 | 1,247 | 1,252 | 1,239 | 1,248 | ±0 | ±0% | 305,700 |
| 2023/09/15 | 1,245 | 1,255 | 1,236 | 1,248 | -6 | -0.5% | 560,800 |
| 2023/09/14 | 1,253 | 1,260 | 1,250 | 1,254 | +9 | +0.7% | 407,100 |
| 2023/09/13 | 1,266 | 1,267 | 1,239 | 1,245 | -19 | -1.5% | 437,300 |
| 2023/09/12 | 1,263 | 1,272 | 1,253 | 1,264 | +1 | +0.1% | 310,000 |
| 2023/09/11 | 1,269 | 1,269 | 1,247 | 1,263 | +8 | +0.6% | 433,300 |
| 2023/09/08 | 1,272 | 1,275 | 1,253 | 1,255 | -23 | -1.8% | 519,500 |
| 2023/09/07 | 1,264 | 1,281 | 1,255 | 1,278 | +15 | +1.2% | 419,400 |
| 2023/09/06 | 1,251 | 1,264 | 1,241 | 1,263 | +13 | +1% | 602,800 |
| 2023/09/05 | 1,249 | 1,254 | 1,242 | 1,250 | +4 | +0.3% | 433,400 |
| 2023/09/04 | 1,235 | 1,248 | 1,230 | 1,246 | +13 | +1.1% | 508,600 |
| 2023/09/01 | 1,220 | 1,233 | 1,218 | 1,233 | +16 | +1.3% | 393,200 |
| 2023/08/31 | 1,210 | 1,221 | 1,210 | 1,217 | +8 | +0.7% | 495,700 |
| 2023/08/30 | 1,213 | 1,219 | 1,206 | 1,209 | -30 | -2.4% | 604,800 |
| 2023/08/29 | 1,229 | 1,239 | 1,229 | 1,239 | +9 | +0.7% | 585,600 |
| 2023/08/28 | 1,235 | 1,236 | 1,224 | 1,230 | -1 | -0.1% | 383,500 |
| 2023/08/25 | 1,230 | 1,235 | 1,226 | 1,231 | -4 | -0.3% | 269,400 |
| 2023/08/24 | 1,237 | 1,241 | 1,232 | 1,235 | -2 | -0.2% | 237,200 |
| 2023/08/23 | 1,235 | 1,240 | 1,225 | 1,237 | ±0 | ±0% | 354,700 |
| 2023/08/22 | 1,235 | 1,237 | 1,225 | 1,237 | +3 | +0.2% | 421,200 |
| 2023/08/21 | 1,215 | 1,236 | 1,215 | 1,234 | +24 | +2% | 577,300 |
| 2023/08/18 | 1,215 | 1,217 | 1,206 | 1,210 | -15 | -1.2% | 362,400 |
| 2023/08/17 | 1,237 | 1,237 | 1,220 | 1,225 | -7 | -0.6% | 333,100 |
| 2023/08/16 | 1,228 | 1,233 | 1,219 | 1,232 | -2 | -0.2% | 278,200 |
| 2023/08/15 | 1,228 | 1,237 | 1,223 | 1,234 | +7 | +0.6% | 427,700 |
| 2023/08/14 | 1,235 | 1,235 | 1,220 | 1,227 | +4 | +0.3% | 418,500 |
| 2023/08/10 | 1,213 | 1,224 | 1,208 | 1,223 | +14 | +1.2% | 313,700 |
| 2023/08/09 | 1,212 | 1,212 | 1,201 | 1,209 | -1 | -0.1% | 251,100 |
| 2023/08/08 | 1,206 | 1,211 | 1,199 | 1,210 | +8 | +0.7% | 248,500 |
| 2023/08/07 | 1,187 | 1,202 | 1,181 | 1,202 | +17 | +1.4% | 371,500 |
| 2023/08/04 | 1,187 | 1,189 | 1,178 | 1,185 | +1 | +0.1% | 306,000 |
| 2023/08/03 | 1,197 | 1,199 | 1,182 | 1,184 | -15 | -1.3% | 401,100 |
| 2023/08/02 | 1,200 | 1,202 | 1,192 | 1,199 | -6 | -0.5% | 459,700 |
| 2023/08/01 | 1,206 | 1,206 | 1,195 | 1,205 | +1 | +0.1% | 324,800 |
| 2023/07/31 | 1,207 | 1,207 | 1,195 | 1,204 | +6 | +0.5% | 435,100 |
| 2023/07/28 | 1,186 | 1,198 | 1,183 | 1,198 | +2 | +0.2% | 451,600 |
| 2023/07/27 | 1,202 | 1,202 | 1,189 | 1,196 | -6 | -0.5% | 397,700 |
| 2023/07/26 | 1,200 | 1,203 | 1,193 | 1,202 | -3 | -0.2% | 329,300 |
| 2023/07/25 | 1,206 | 1,209 | 1,199 | 1,205 | -1 | -0.1% | 314,500 |
| 2023/07/24 | 1,200 | 1,209 | 1,200 | 1,206 | +8 | +0.7% | 228,900 |
| 2023/07/21 | 1,197 | 1,200 | 1,192 | 1,198 | +1 | +0.1% | 181,700 |
| 2023/07/20 | 1,201 | 1,204 | 1,197 | 1,197 | -4 | -0.3% | 183,600 |
| 2023/07/19 | 1,198 | 1,203 | 1,196 | 1,201 | +5 | +0.4% | 211,300 |
| 2023/07/18 | 1,199 | 1,201 | 1,194 | 1,196 | -2 | -0.2% | 188,000 |
| 2023/07/14 | 1,209 | 1,209 | 1,193 | 1,198 | -4 | -0.3% | 284,900 |
151～
200
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
