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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,495 | 1,497 | 1,481 | 1,485 | -4 | -0.3% | 172,500 |
| 2025/10/23 | 1,469 | 1,492 | 1,465 | 1,489 | +25 | +1.7% | 207,000 |
| 2025/10/22 | 1,448 | 1,468 | 1,448 | 1,464 | +13 | +0.9% | 156,500 |
| 2025/10/21 | 1,460 | 1,465 | 1,448 | 1,451 | -11 | -0.8% | 252,100 |
| 2025/10/20 | 1,460 | 1,463 | 1,454 | 1,462 | +14 | +1% | 132,100 |
| 2025/10/17 | 1,450 | 1,457 | 1,442 | 1,448 | -2 | -0.1% | 140,700 |
| 2025/10/16 | 1,445 | 1,458 | 1,443 | 1,450 | +5 | +0.3% | 138,600 |
| 2025/10/15 | 1,457 | 1,462 | 1,445 | 1,445 | +4 | +0.3% | 172,900 |
| 2025/10/14 | 1,430 | 1,445 | 1,422 | 1,441 | +2 | +0.1% | 317,100 |
| 2025/10/10 | 1,455 | 1,458 | 1,435 | 1,439 | -29 | -2% | 386,100 |
| 2025/10/09 | 1,463 | 1,470 | 1,458 | 1,468 | -7 | -0.5% | 248,800 |
| 2025/10/08 | 1,505 | 1,514 | 1,472 | 1,475 | -28 | -1.9% | 273,700 |
| 2025/10/07 | 1,504 | 1,506 | 1,491 | 1,503 | -3 | -0.2% | 268,800 |
| 2025/10/06 | 1,523 | 1,529 | 1,494 | 1,506 | +12 | +0.8% | 304,400 |
| 2025/10/03 | 1,490 | 1,500 | 1,485 | 1,494 | +2 | +0.1% | 286,300 |
| 2025/10/02 | 1,521 | 1,528 | 1,490 | 1,492 | -32 | -2.1% | 330,800 |
| 2025/10/01 | 1,589 | 1,589 | 1,512 | 1,524 | -79 | -4.9% | 446,500 |
| 2025/09/30 | 1,559 | 1,617 | 1,559 | 1,603 | +55 | +3.6% | 617,000 |
| 2025/09/29 | 1,565 | 1,578 | 1,541 | 1,548 | -15 | -1% | 606,200 |
| 2025/09/26 | 1,550 | 1,563 | 1,546 | 1,563 | +18 | +1.2% | 481,800 |
| 2025/09/25 | 1,556 | 1,559 | 1,543 | 1,545 | -19 | -1.2% | 365,700 |
| 2025/09/24 | 1,555 | 1,564 | 1,547 | 1,564 | +17 | +1.1% | 308,900 |
| 2025/09/22 | 1,548 | 1,553 | 1,539 | 1,547 | -1 | -0.1% | 220,700 |
| 2025/09/19 | 1,540 | 1,553 | 1,536 | 1,548 | +12 | +0.8% | 356,600 |
| 2025/09/18 | 1,538 | 1,543 | 1,531 | 1,536 | -2 | -0.1% | 193,900 |
| 2025/09/17 | 1,530 | 1,540 | 1,522 | 1,538 | +4 | +0.3% | 180,700 |
| 2025/09/16 | 1,531 | 1,538 | 1,525 | 1,534 | ±0 | ±0% | 218,700 |
| 2025/09/12 | 1,535 | 1,538 | 1,522 | 1,534 | +8 | +0.5% | 247,100 |
| 2025/09/11 | 1,519 | 1,528 | 1,511 | 1,526 | +8 | +0.5% | 188,400 |
| 2025/09/10 | 1,518 | 1,521 | 1,512 | 1,518 | +2 | +0.1% | 238,300 |
| 2025/09/09 | 1,530 | 1,543 | 1,515 | 1,516 | -9 | -0.6% | 262,000 |
| 2025/09/08 | 1,527 | 1,535 | 1,525 | 1,525 | +1 | +0.1% | 206,500 |
| 2025/09/05 | 1,509 | 1,531 | 1,501 | 1,524 | +16 | +1.1% | 377,000 |
| 2025/09/04 | 1,500 | 1,508 | 1,490 | 1,508 | +12 | +0.8% | 243,500 |
| 2025/09/03 | 1,495 | 1,503 | 1,486 | 1,496 | +1 | +0.1% | 278,100 |
| 2025/09/02 | 1,480 | 1,497 | 1,479 | 1,495 | +10 | +0.7% | 305,100 |
| 2025/09/01 | 1,476 | 1,491 | 1,468 | 1,485 | +8 | +0.5% | 371,900 |
| 2025/08/29 | 1,484 | 1,488 | 1,461 | 1,477 | -16 | -1.1% | 298,300 |
| 2025/08/28 | 1,486 | 1,497 | 1,479 | 1,493 | -11 | -0.7% | 500,700 |
| 2025/08/27 | 1,477 | 1,504 | 1,477 | 1,504 | +13 | +0.9% | 542,900 |
| 2025/08/26 | 1,494 | 1,501 | 1,491 | 1,491 | -1 | -0.1% | 247,600 |
| 2025/08/25 | 1,506 | 1,506 | 1,489 | 1,492 | -16 | -1.1% | 244,900 |
| 2025/08/22 | 1,507 | 1,508 | 1,493 | 1,508 | +5 | +0.3% | 339,400 |
| 2025/08/21 | 1,497 | 1,505 | 1,491 | 1,503 | +9 | +0.6% | 334,900 |
| 2025/08/20 | 1,480 | 1,499 | 1,478 | 1,494 | +16 | +1.1% | 261,700 |
| 2025/08/19 | 1,466 | 1,481 | 1,466 | 1,478 | +7 | +0.5% | 259,500 |
| 2025/08/18 | 1,465 | 1,475 | 1,463 | 1,471 | +4 | +0.3% | 243,000 |
| 2025/08/15 | 1,476 | 1,479 | 1,463 | 1,467 | -12 | -0.8% | 263,400 |
| 2025/08/14 | 1,478 | 1,485 | 1,472 | 1,479 | -8 | -0.5% | 141,700 |
| 2025/08/13 | 1,487 | 1,489 | 1,477 | 1,487 | +4 | +0.3% | 201,800 |
1～
50
件表示中 / 3810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 | 148,500円 | +1.7% | +8.4% | 3.10% | 10.59倍 | 0.73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。Ｍ＆Ａに積極的 |
| ライフコーポ | 248,700円 | +4.1% | +1.1% | 2.61% | 11.95倍 | 1.49倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 王将フード | 344,500円 | +7.8% | +0.9% | 1.63% | 22.30倍 | 2.43倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| クリエイトＳＤＨ | 324,000円 | +7.5% | +6.3% | 2.78% | 12.84倍 | 1.47倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| イズミ | 296,550円 | +8.8% | +1.5% | 3.03% | 13.78倍 | 0.73倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
