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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,020 | 1,029 | 1,014 | 1,027 | +17 | +1.7% | 348,700 |
| 2022/07/12 | 1,017 | 1,018 | 1,008 | 1,010 | -9 | -0.9% | 264,100 |
| 2022/07/11 | 1,017 | 1,020 | 1,014 | 1,019 | +10 | +1% | 259,800 |
| 2022/07/08 | 1,015 | 1,019 | 1,009 | 1,009 | -6 | -0.6% | 407,600 |
| 2022/07/07 | 1,018 | 1,019 | 1,004 | 1,015 | -1 | -0.1% | 391,200 |
| 2022/07/06 | 1,009 | 1,017 | 1,009 | 1,016 | +1 | +0.1% | 348,300 |
| 2022/07/05 | 1,014 | 1,017 | 1,010 | 1,015 | +1 | +0.1% | 262,200 |
| 2022/07/04 | 1,015 | 1,025 | 1,010 | 1,014 | +5 | +0.5% | 377,300 |
| 2022/07/01 | 1,040 | 1,046 | 1,006 | 1,009 | -29 | -2.8% | 771,900 |
| 2022/06/30 | 1,039 | 1,050 | 1,035 | 1,038 | -1 | -0.1% | 649,200 |
| 2022/06/29 | 1,037 | 1,044 | 1,035 | 1,039 | -3 | -0.3% | 630,200 |
| 2022/06/28 | 1,025 | 1,044 | 1,022 | 1,042 | +11 | +1.1% | 429,500 |
| 2022/06/27 | 1,041 | 1,041 | 1,026 | 1,031 | ±0 | ±0% | 296,700 |
| 2022/06/24 | 1,033 | 1,035 | 1,029 | 1,031 | +9 | +0.9% | 212,700 |
| 2022/06/23 | 1,014 | 1,024 | 1,014 | 1,022 | +9 | +0.9% | 302,400 |
| 2022/06/22 | 1,010 | 1,019 | 1,010 | 1,013 | +4 | +0.4% | 364,000 |
| 2022/06/21 | 1,007 | 1,018 | 1,007 | 1,009 | +3 | +0.3% | 363,900 |
| 2022/06/20 | 1,014 | 1,016 | 1,005 | 1,006 | -8 | -0.8% | 360,600 |
| 2022/06/17 | 1,008 | 1,019 | 1,005 | 1,014 | +1 | +0.1% | 636,000 |
| 2022/06/16 | 1,013 | 1,024 | 1,012 | 1,013 | -1 | -0.1% | 531,100 |
| 2022/06/15 | 1,023 | 1,031 | 1,014 | 1,014 | -18 | -1.7% | 561,000 |
| 2022/06/14 | 1,029 | 1,048 | 1,029 | 1,032 | -6 | -0.6% | 561,400 |
| 2022/06/13 | 1,025 | 1,040 | 1,021 | 1,038 | +8 | +0.8% | 422,600 |
| 2022/06/10 | 1,037 | 1,045 | 1,030 | 1,030 | -15 | -1.4% | 645,000 |
| 2022/06/09 | 1,054 | 1,057 | 1,045 | 1,045 | -17 | -1.6% | 611,600 |
| 2022/06/08 | 1,072 | 1,078 | 1,059 | 1,062 | -23 | -2.1% | 417,300 |
| 2022/06/07 | 1,083 | 1,095 | 1,078 | 1,085 | +5 | +0.5% | 284,300 |
| 2022/06/06 | 1,073 | 1,083 | 1,071 | 1,080 | +3 | +0.3% | 215,300 |
| 2022/06/03 | 1,093 | 1,093 | 1,075 | 1,077 | +2 | +0.2% | 216,800 |
| 2022/06/02 | 1,076 | 1,082 | 1,071 | 1,075 | -1 | -0.1% | 267,700 |
| 2022/06/01 | 1,065 | 1,078 | 1,057 | 1,076 | +16 | +1.5% | 339,200 |
| 2022/05/31 | 1,068 | 1,076 | 1,056 | 1,060 | -14 | -1.3% | 1,020,000 |
| 2022/05/30 | 1,072 | 1,076 | 1,062 | 1,074 | +11 | +1% | 642,700 |
| 2022/05/27 | 1,070 | 1,071 | 1,057 | 1,063 | -3 | -0.3% | 296,300 |
| 2022/05/26 | 1,065 | 1,075 | 1,063 | 1,066 | +1 | +0.1% | 218,900 |
| 2022/05/25 | 1,063 | 1,071 | 1,055 | 1,065 | +6 | +0.6% | 263,700 |
| 2022/05/24 | 1,076 | 1,079 | 1,057 | 1,059 | -21 | -1.9% | 311,800 |
| 2022/05/23 | 1,070 | 1,085 | 1,068 | 1,080 | +16 | +1.5% | 458,000 |
| 2022/05/20 | 1,049 | 1,069 | 1,047 | 1,064 | +13 | +1.2% | 674,500 |
| 2022/05/19 | 1,045 | 1,056 | 1,036 | 1,051 | -2 | -0.2% | 621,300 |
| 2022/05/18 | 1,047 | 1,056 | 1,046 | 1,053 | +6 | +0.6% | 394,400 |
| 2022/05/17 | 1,052 | 1,054 | 1,046 | 1,047 | -5 | -0.5% | 429,000 |
| 2022/05/16 | 1,073 | 1,074 | 1,050 | 1,052 | -22 | -2% | 438,600 |
| 2022/05/13 | 1,046 | 1,074 | 1,046 | 1,074 | +16 | +1.5% | 408,900 |
| 2022/05/12 | 1,080 | 1,086 | 1,057 | 1,058 | -18 | -1.7% | 300,900 |
| 2022/05/11 | 1,081 | 1,091 | 1,075 | 1,076 | -21 | -1.9% | 464,700 |
| 2022/05/10 | 1,089 | 1,109 | 1,075 | 1,097 | +18 | +1.7% | 1,114,700 |
| 2022/05/09 | 1,077 | 1,092 | 1,073 | 1,079 | +7 | +0.7% | 733,200 |
| 2022/05/06 | 1,075 | 1,079 | 1,066 | 1,072 | +8 | +0.8% | 586,700 |
| 2022/05/02 | 1,068 | 1,075 | 1,060 | 1,064 | -4 | -0.4% | 433,700 |
751～
800
件表示中 / 3756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 | 146,100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 | 290,500円 | +3.1% | -5.8% | 2.41% | 20.52倍 | 2.02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 | 337,000円 | +9.8% | +0.1% | 0.59% | 51.93倍 | 3.40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 | 201,000円 | +7.2% | +46.5% | 0.25% | 124.61倍 | 3.44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 | 603,500円 | +14.3% | +22.2% | 1.33% | 18.49倍 | 1.49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
