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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,308 | 1,317 | 1,305 | 1,312 | +1 | +0.1% | 145,600 |
| 2025/05/21 | 1,317 | 1,321 | 1,311 | 1,311 | ±0 | ±0% | 188,300 |
| 2025/05/20 | 1,328 | 1,328 | 1,309 | 1,311 | -16 | -1.2% | 280,800 |
| 2025/05/19 | 1,311 | 1,327 | 1,305 | 1,327 | +7 | +0.5% | 285,700 |
| 2025/05/16 | 1,327 | 1,329 | 1,316 | 1,320 | -1 | -0.1% | 154,100 |
| 2025/05/15 | 1,318 | 1,326 | 1,312 | 1,321 | +3 | +0.2% | 199,900 |
| 2025/05/14 | 1,330 | 1,333 | 1,307 | 1,318 | -13 | -1% | 262,100 |
| 2025/05/13 | 1,350 | 1,350 | 1,329 | 1,331 | -14 | -1% | 257,000 |
| 2025/05/12 | 1,344 | 1,351 | 1,333 | 1,345 | +1 | +0.1% | 213,200 |
| 2025/05/09 | 1,352 | 1,355 | 1,336 | 1,344 | -8 | -0.6% | 264,900 |
| 2025/05/08 | 1,345 | 1,352 | 1,336 | 1,352 | +8 | +0.6% | 192,400 |
| 2025/05/07 | 1,342 | 1,346 | 1,331 | 1,344 | +2 | +0.1% | 204,700 |
| 2025/05/02 | 1,351 | 1,353 | 1,328 | 1,342 | -10 | -0.7% | 203,200 |
| 2025/05/01 | 1,357 | 1,360 | 1,348 | 1,352 | -6 | -0.4% | 235,900 |
| 2025/04/30 | 1,360 | 1,362 | 1,349 | 1,358 | ±0 | ±0% | 201,000 |
| 2025/04/28 | 1,332 | 1,358 | 1,332 | 1,358 | +22 | +1.6% | 233,400 |
| 2025/04/25 | 1,343 | 1,355 | 1,336 | 1,336 | -7 | -0.5% | 203,000 |
| 2025/04/24 | 1,347 | 1,355 | 1,335 | 1,343 | -4 | -0.3% | 327,100 |
| 2025/04/23 | 1,335 | 1,360 | 1,333 | 1,347 | +20 | +1.5% | 392,100 |
| 2025/04/22 | 1,311 | 1,327 | 1,308 | 1,327 | +14 | +1.1% | 230,700 |
| 2025/04/21 | 1,308 | 1,314 | 1,301 | 1,313 | +5 | +0.4% | 202,400 |
| 2025/04/18 | 1,284 | 1,308 | 1,278 | 1,308 | +35 | +2.7% | 232,800 |
| 2025/04/17 | 1,276 | 1,287 | 1,271 | 1,273 | -9 | -0.7% | 224,300 |
| 2025/04/16 | 1,293 | 1,298 | 1,275 | 1,282 | +1 | +0.1% | 334,200 |
| 2025/04/15 | 1,321 | 1,324 | 1,281 | 1,281 | -31 | -2.4% | 381,000 |
| 2025/04/14 | 1,341 | 1,359 | 1,312 | 1,312 | -43 | -3.2% | 435,300 |
| 2025/04/11 | 1,330 | 1,360 | 1,314 | 1,355 | +4 | +0.3% | 344,100 |
| 2025/04/10 | 1,348 | 1,355 | 1,323 | 1,351 | +54 | +4.2% | 260,400 |
| 2025/04/09 | 1,304 | 1,307 | 1,286 | 1,297 | -26 | -2% | 289,100 |
| 2025/04/08 | 1,315 | 1,326 | 1,298 | 1,323 | +32 | +2.5% | 351,500 |
| 2025/04/07 | 1,280 | 1,308 | 1,259 | 1,291 | -46 | -3.4% | 432,000 |
| 2025/04/04 | 1,340 | 1,346 | 1,326 | 1,337 | -16 | -1.2% | 312,900 |
| 2025/04/03 | 1,350 | 1,356 | 1,334 | 1,353 | -21 | -1.5% | 356,500 |
| 2025/04/02 | 1,397 | 1,397 | 1,371 | 1,374 | -13 | -0.9% | 220,600 |
| 2025/04/01 | 1,405 | 1,409 | 1,387 | 1,387 | -4 | -0.3% | 213,200 |
| 2025/03/31 | 1,413 | 1,416 | 1,391 | 1,391 | -30 | -2.1% | 309,000 |
| 2025/03/28 | 1,426 | 1,427 | 1,412 | 1,421 | -6 | -0.4% | 250,400 |
| 2025/03/27 | 1,419 | 1,435 | 1,411 | 1,427 | +6 | +0.4% | 329,900 |
| 2025/03/26 | 1,421 | 1,425 | 1,408 | 1,421 | ±0 | ±0% | 262,400 |
| 2025/03/25 | 1,400 | 1,422 | 1,400 | 1,421 | +18 | +1.3% | 201,400 |
| 2025/03/24 | 1,402 | 1,406 | 1,389 | 1,403 | -1 | -0.1% | 305,600 |
| 2025/03/21 | 1,399 | 1,412 | 1,396 | 1,404 | +3 | +0.2% | 168,900 |
| 2025/03/19 | 1,403 | 1,414 | 1,401 | 1,401 | +1 | +0.1% | 155,900 |
| 2025/03/18 | 1,408 | 1,415 | 1,400 | 1,400 | -2 | -0.1% | 224,300 |
| 2025/03/17 | 1,400 | 1,407 | 1,397 | 1,402 | -6 | -0.4% | 137,000 |
| 2025/03/14 | 1,412 | 1,412 | 1,399 | 1,408 | -1 | -0.1% | 174,100 |
| 2025/03/13 | 1,400 | 1,410 | 1,389 | 1,409 | +4 | +0.3% | 390,300 |
| 2025/03/12 | 1,400 | 1,412 | 1,398 | 1,405 | +6 | +0.4% | 256,600 |
| 2025/03/11 | 1,404 | 1,406 | 1,382 | 1,399 | -17 | -1.2% | 332,900 |
| 2025/03/10 | 1,422 | 1,422 | 1,404 | 1,416 | -8 | -0.6% | 197,900 |
51～
100
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
