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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,255 | 1,260 | 1,240 | 1,242 | -19 | -1.5% | 639,500 |
| 2023/09/27 | 1,259 | 1,265 | 1,244 | 1,261 | +2 | +0.2% | 380,900 |
| 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 |
451～
500
件表示中 / 3754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 | 146,200円 | +1.7% | +8.4% | 3.15% | 9.99倍 | 0.74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 |
| セリア | 287,500円 | +3.1% | -5.8% | 2.43% | 20.31倍 | 2.00倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 333,000円 | +9.8% | +0.1% | 0.60% | 51.32倍 | 3.36倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| コロワイド | 197,800円 | +7.2% | +46.5% | 0.25% | 122.63倍 | 3.39倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| アインＨＤ | 593,300円 | +14.3% | +22.2% | 1.35% | 18.17倍 | 1.46倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
