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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,157 | 1,162 | 1,149 | 1,149 | -9 | -0.8% | 313,900 |
| 2022/12/06 | 1,149 | 1,159 | 1,145 | 1,158 | +9 | +0.8% | 291,500 |
| 2022/12/05 | 1,151 | 1,154 | 1,145 | 1,149 | -4 | -0.3% | 282,000 |
| 2022/12/02 | 1,157 | 1,157 | 1,141 | 1,153 | -6 | -0.5% | 469,900 |
| 2022/12/01 | 1,148 | 1,160 | 1,148 | 1,159 | +11 | +1% | 437,500 |
| 2022/11/30 | 1,160 | 1,164 | 1,146 | 1,148 | -9 | -0.8% | 1,205,700 |
| 2022/11/29 | 1,172 | 1,174 | 1,155 | 1,157 | -21 | -1.8% | 645,500 |
| 2022/11/28 | 1,201 | 1,201 | 1,175 | 1,178 | -22 | -1.8% | 575,800 |
| 2022/11/25 | 1,214 | 1,215 | 1,197 | 1,200 | -17 | -1.4% | 527,200 |
| 2022/11/24 | 1,216 | 1,221 | 1,210 | 1,217 | +5 | +0.4% | 374,300 |
| 2022/11/22 | 1,210 | 1,217 | 1,203 | 1,212 | +11 | +0.9% | 623,600 |
| 2022/11/21 | 1,224 | 1,230 | 1,194 | 1,201 | -19 | -1.6% | 758,000 |
| 2022/11/18 | 1,207 | 1,220 | 1,204 | 1,220 | +14 | +1.2% | 620,800 |
| 2022/11/17 | 1,186 | 1,206 | 1,184 | 1,206 | +24 | +2% | 555,200 |
| 2022/11/16 | 1,167 | 1,182 | 1,164 | 1,182 | +19 | +1.6% | 497,700 |
| 2022/11/15 | 1,166 | 1,169 | 1,163 | 1,163 | -2 | -0.2% | 269,200 |
| 2022/11/14 | 1,174 | 1,174 | 1,165 | 1,165 | -11 | -0.9% | 358,100 |
| 2022/11/11 | 1,175 | 1,179 | 1,168 | 1,176 | +4 | +0.3% | 887,800 |
| 2022/11/10 | 1,175 | 1,175 | 1,164 | 1,172 | -9 | -0.8% | 451,500 |
| 2022/11/09 | 1,175 | 1,181 | 1,170 | 1,181 | +7 | +0.6% | 453,900 |
| 2022/11/08 | 1,170 | 1,177 | 1,167 | 1,174 | +5 | +0.4% | 470,500 |
| 2022/11/07 | 1,160 | 1,170 | 1,153 | 1,169 | +10 | +0.9% | 548,800 |
| 2022/11/04 | 1,166 | 1,168 | 1,155 | 1,159 | -7 | -0.6% | 512,200 |
| 2022/11/02 | 1,171 | 1,173 | 1,163 | 1,166 | -5 | -0.4% | 499,700 |
| 2022/11/01 | 1,160 | 1,174 | 1,158 | 1,171 | +12 | +1% | 521,100 |
| 2022/10/31 | 1,160 | 1,170 | 1,155 | 1,159 | +1 | +0.1% | 530,100 |
| 2022/10/28 | 1,143 | 1,163 | 1,137 | 1,158 | +15 | +1.3% | 795,000 |
| 2022/10/27 | 1,150 | 1,157 | 1,143 | 1,143 | -7 | -0.6% | 375,300 |
| 2022/10/26 | 1,151 | 1,157 | 1,144 | 1,150 | +6 | +0.5% | 426,500 |
| 2022/10/25 | 1,143 | 1,150 | 1,135 | 1,144 | +18 | +1.6% | 587,600 |
| 2022/10/24 | 1,145 | 1,145 | 1,121 | 1,126 | -21 | -1.8% | 478,700 |
| 2022/10/21 | 1,147 | 1,154 | 1,143 | 1,147 | ±0 | ±0% | 480,300 |
| 2022/10/20 | 1,152 | 1,157 | 1,142 | 1,147 | -12 | -1% | 365,900 |
| 2022/10/19 | 1,162 | 1,162 | 1,151 | 1,159 | +5 | +0.4% | 432,900 |
| 2022/10/18 | 1,160 | 1,164 | 1,150 | 1,154 | -2 | -0.2% | 439,500 |
| 2022/10/17 | 1,167 | 1,172 | 1,156 | 1,156 | -8 | -0.7% | 461,800 |
| 2022/10/14 | 1,176 | 1,177 | 1,164 | 1,164 | ±0 | ±0% | 662,000 |
| 2022/10/13 | 1,161 | 1,171 | 1,152 | 1,164 | +3 | +0.3% | 531,700 |
| 2022/10/12 | 1,176 | 1,177 | 1,157 | 1,161 | -15 | -1.3% | 822,900 |
| 2022/10/11 | 1,180 | 1,191 | 1,170 | 1,176 | -4 | -0.3% | 756,400 |
| 2022/10/07 | 1,184 | 1,202 | 1,176 | 1,180 | -9 | -0.8% | 882,400 |
| 2022/10/06 | 1,186 | 1,198 | 1,179 | 1,189 | +7 | +0.6% | 852,800 |
| 2022/10/05 | 1,186 | 1,186 | 1,168 | 1,182 | +5 | +0.4% | 1,113,300 |
| 2022/10/04 | 1,150 | 1,185 | 1,150 | 1,177 | +27 | +2.3% | 1,294,000 |
| 2022/10/03 | 1,175 | 1,178 | 1,129 | 1,150 | -27 | -2.3% | 1,427,500 |
| 2022/09/30 | 1,127 | 1,185 | 1,123 | 1,177 | +110 | +10.3% | 3,103,500 |
| 2022/09/29 | 1,050 | 1,070 | 1,047 | 1,067 | +21 | +2% | 502,000 |
| 2022/09/28 | 1,037 | 1,048 | 1,034 | 1,046 | -2 | -0.2% | 511,500 |
| 2022/09/27 | 1,025 | 1,051 | 1,025 | 1,048 | +9 | +0.9% | 519,800 |
| 2022/09/26 | 1,039 | 1,049 | 1,036 | 1,039 | -4 | -0.4% | 422,900 |
651～
700
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
