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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/07/13 | 1,212 | 1,212 | 1,198 | 1,202 | -7 | -0.6% | 206,700 |
| 2023/07/12 | 1,210 | 1,219 | 1,208 | 1,209 | +2 | +0.2% | 275,500 |
| 2023/07/11 | 1,200 | 1,209 | 1,196 | 1,207 | +7 | +0.6% | 303,900 |
| 2023/07/10 | 1,189 | 1,203 | 1,183 | 1,200 | +15 | +1.3% | 361,000 |
| 2023/07/07 | 1,177 | 1,190 | 1,175 | 1,185 | -2 | -0.2% | 374,800 |
| 2023/07/06 | 1,208 | 1,208 | 1,186 | 1,187 | -20 | -1.7% | 456,200 |
| 2023/07/05 | 1,207 | 1,215 | 1,202 | 1,207 | +1 | +0.1% | 369,700 |
| 2023/07/04 | 1,214 | 1,215 | 1,199 | 1,206 | -10 | -0.8% | 525,000 |
| 2023/07/03 | 1,216 | 1,228 | 1,211 | 1,216 | -4 | -0.3% | 871,500 |
| 2023/06/30 | 1,231 | 1,231 | 1,217 | 1,220 | -3 | -0.2% | 531,900 |
| 2023/06/29 | 1,227 | 1,230 | 1,222 | 1,223 | -4 | -0.3% | 310,500 |
| 2023/06/28 | 1,220 | 1,230 | 1,214 | 1,227 | +9 | +0.7% | 350,000 |
| 2023/06/27 | 1,215 | 1,222 | 1,211 | 1,218 | -1 | -0.1% | 350,100 |
| 2023/06/26 | 1,220 | 1,223 | 1,208 | 1,219 | +5 | +0.4% | 278,800 |
| 2023/06/23 | 1,230 | 1,230 | 1,210 | 1,214 | -9 | -0.7% | 256,300 |
| 2023/06/22 | 1,232 | 1,235 | 1,221 | 1,223 | -4 | -0.3% | 313,800 |
| 2023/06/21 | 1,216 | 1,230 | 1,214 | 1,227 | +15 | +1.2% | 420,800 |
| 2023/06/20 | 1,218 | 1,219 | 1,206 | 1,212 | -16 | -1.3% | 397,900 |
| 2023/06/19 | 1,236 | 1,244 | 1,222 | 1,228 | -1 | -0.1% | 327,900 |
| 2023/06/16 | 1,233 | 1,235 | 1,223 | 1,229 | -7 | -0.6% | 563,900 |
| 2023/06/15 | 1,240 | 1,245 | 1,235 | 1,236 | -5 | -0.4% | 215,900 |
| 2023/06/14 | 1,248 | 1,248 | 1,234 | 1,241 | -3 | -0.2% | 253,800 |
| 2023/06/13 | 1,244 | 1,244 | 1,235 | 1,244 | -1 | -0.1% | 287,500 |
| 2023/06/12 | 1,261 | 1,261 | 1,245 | 1,245 | -14 | -1.1% | 280,000 |
| 2023/06/09 | 1,255 | 1,267 | 1,252 | 1,259 | +12 | +1% | 444,400 |
| 2023/06/08 | 1,258 | 1,260 | 1,244 | 1,247 | -11 | -0.9% | 387,300 |
| 2023/06/07 | 1,266 | 1,269 | 1,255 | 1,258 | -4 | -0.3% | 444,800 |
| 2023/06/06 | 1,271 | 1,271 | 1,256 | 1,262 | -17 | -1.3% | 440,100 |
| 2023/06/05 | 1,281 | 1,284 | 1,267 | 1,279 | +16 | +1.3% | 439,600 |
| 2023/06/02 | 1,249 | 1,265 | 1,248 | 1,263 | +22 | +1.8% | 372,400 |
| 2023/06/01 | 1,244 | 1,258 | 1,241 | 1,241 | -12 | -1% | 359,500 |
| 2023/05/31 | 1,247 | 1,258 | 1,245 | 1,253 | +2 | +0.2% | 596,900 |
| 2023/05/30 | 1,258 | 1,263 | 1,243 | 1,251 | -16 | -1.3% | 846,800 |
| 2023/05/29 | 1,281 | 1,281 | 1,267 | 1,267 | -10 | -0.8% | 326,700 |
| 2023/05/26 | 1,288 | 1,290 | 1,275 | 1,277 | -13 | -1% | 356,500 |
| 2023/05/25 | 1,297 | 1,303 | 1,290 | 1,290 | -16 | -1.2% | 317,200 |
| 2023/05/24 | 1,311 | 1,316 | 1,306 | 1,306 | -9 | -0.7% | 407,100 |
| 2023/05/23 | 1,323 | 1,328 | 1,304 | 1,315 | -14 | -1.1% | 563,400 |
| 2023/05/22 | 1,330 | 1,337 | 1,318 | 1,329 | -12 | -0.9% | 537,700 |
| 2023/05/19 | 1,340 | 1,351 | 1,334 | 1,341 | -2 | -0.1% | 496,700 |
| 2023/05/18 | 1,356 | 1,359 | 1,332 | 1,343 | -8 | -0.6% | 592,900 |
| 2023/05/17 | 1,369 | 1,382 | 1,351 | 1,351 | -16 | -1.2% | 491,300 |
| 2023/05/16 | 1,365 | 1,367 | 1,351 | 1,367 | +12 | +0.9% | 442,400 |
| 2023/05/15 | 1,364 | 1,373 | 1,351 | 1,355 | -8 | -0.6% | 320,800 |
| 2023/05/12 | 1,332 | 1,369 | 1,330 | 1,363 | +32 | +2.4% | 535,600 |
| 2023/05/11 | 1,337 | 1,345 | 1,325 | 1,331 | -11 | -0.8% | 354,500 |
| 2023/05/10 | 1,355 | 1,365 | 1,339 | 1,342 | -6 | -0.4% | 554,100 |
| 2023/05/09 | 1,360 | 1,375 | 1,347 | 1,348 | -17 | -1.2% | 768,500 |
501～
550
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
