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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,548 | 1,554 | 1,536 | 1,541 | -1 | -0.1% | 206,000 |
| 2024/10/04 | 1,554 | 1,564 | 1,537 | 1,542 | -7 | -0.5% | 220,000 |
| 2024/10/03 | 1,573 | 1,585 | 1,543 | 1,549 | -6 | -0.4% | 221,800 |
| 2024/10/02 | 1,595 | 1,600 | 1,554 | 1,555 | -23 | -1.5% | 252,300 |
| 2024/10/01 | 1,575 | 1,592 | 1,561 | 1,578 | -1 | -0.1% | 325,500 |
| 2024/09/30 | 1,502 | 1,607 | 1,480 | 1,579 | +68 | +4.5% | 1,098,300 |
| 2024/09/27 | 1,495 | 1,524 | 1,478 | 1,511 | +16 | +1.1% | 558,200 |
| 2024/09/26 | 1,470 | 1,495 | 1,466 | 1,495 | +35 | +2.4% | 367,300 |
| 2024/09/25 | 1,480 | 1,480 | 1,447 | 1,460 | -30 | -2% | 279,200 |
| 2024/09/24 | 1,503 | 1,505 | 1,486 | 1,490 | -7 | -0.5% | 257,000 |
| 2024/09/20 | 1,505 | 1,508 | 1,486 | 1,497 | +3 | +0.2% | 350,300 |
| 2024/09/19 | 1,520 | 1,524 | 1,494 | 1,494 | -21 | -1.4% | 234,300 |
| 2024/09/18 | 1,488 | 1,515 | 1,488 | 1,515 | +37 | +2.5% | 376,600 |
| 2024/09/17 | 1,477 | 1,490 | 1,459 | 1,478 | +31 | +2.1% | 331,000 |
| 2024/09/13 | 1,469 | 1,475 | 1,442 | 1,447 | -26 | -1.8% | 232,200 |
| 2024/09/12 | 1,475 | 1,486 | 1,461 | 1,473 | +13 | +0.9% | 206,400 |
| 2024/09/11 | 1,477 | 1,477 | 1,443 | 1,460 | -15 | -1% | 220,900 |
| 2024/09/10 | 1,458 | 1,482 | 1,455 | 1,475 | +17 | +1.2% | 177,400 |
| 2024/09/09 | 1,446 | 1,462 | 1,428 | 1,458 | -2 | -0.1% | 364,600 |
| 2024/09/06 | 1,445 | 1,473 | 1,439 | 1,460 | +22 | +1.5% | 349,600 |
| 2024/09/05 | 1,445 | 1,445 | 1,430 | 1,438 | -2 | -0.1% | 303,500 |
| 2024/09/04 | 1,421 | 1,444 | 1,421 | 1,440 | +9 | +0.6% | 425,400 |
| 2024/09/03 | 1,430 | 1,439 | 1,427 | 1,431 | +11 | +0.8% | 169,000 |
| 2024/09/02 | 1,447 | 1,447 | 1,420 | 1,420 | -27 | -1.9% | 192,700 |
| 2024/08/30 | 1,437 | 1,447 | 1,419 | 1,447 | +5 | +0.3% | 656,800 |
| 2024/08/29 | 1,459 | 1,461 | 1,432 | 1,442 | -44 | -3% | 380,300 |
| 2024/08/28 | 1,478 | 1,491 | 1,464 | 1,486 | +8 | +0.5% | 430,800 |
| 2024/08/27 | 1,472 | 1,488 | 1,467 | 1,478 | +11 | +0.7% | 267,800 |
| 2024/08/26 | 1,443 | 1,468 | 1,441 | 1,467 | +32 | +2.2% | 367,000 |
| 2024/08/23 | 1,441 | 1,441 | 1,427 | 1,435 | -6 | -0.4% | 141,300 |
| 2024/08/22 | 1,427 | 1,441 | 1,421 | 1,441 | +20 | +1.4% | 175,000 |
| 2024/08/21 | 1,410 | 1,423 | 1,409 | 1,421 | +4 | +0.3% | 179,400 |
| 2024/08/20 | 1,383 | 1,417 | 1,381 | 1,417 | +28 | +2% | 245,500 |
| 2024/08/19 | 1,403 | 1,407 | 1,383 | 1,389 | -21 | -1.5% | 294,100 |
| 2024/08/16 | 1,397 | 1,410 | 1,387 | 1,410 | +30 | +2.2% | 238,400 |
| 2024/08/15 | 1,376 | 1,385 | 1,370 | 1,380 | +8 | +0.6% | 191,900 |
| 2024/08/14 | 1,366 | 1,378 | 1,362 | 1,372 | +11 | +0.8% | 220,700 |
| 2024/08/13 | 1,375 | 1,378 | 1,356 | 1,361 | -19 | -1.4% | 310,500 |
| 2024/08/09 | 1,391 | 1,392 | 1,361 | 1,380 | +19 | +1.4% | 370,400 |
| 2024/08/08 | 1,379 | 1,392 | 1,358 | 1,361 | -32 | -2.3% | 384,800 |
| 2024/08/07 | 1,390 | 1,417 | 1,381 | 1,393 | -12 | -0.9% | 386,200 |
| 2024/08/06 | 1,373 | 1,418 | 1,368 | 1,405 | +102 | +7.8% | 493,300 |
| 2024/08/05 | 1,350 | 1,358 | 1,296 | 1,303 | -89 | -6.4% | 667,900 |
| 2024/08/02 | 1,410 | 1,413 | 1,380 | 1,392 | -38 | -2.7% | 439,200 |
| 2024/08/01 | 1,434 | 1,440 | 1,413 | 1,430 | -19 | -1.3% | 239,500 |
| 2024/07/31 | 1,415 | 1,450 | 1,411 | 1,449 | +31 | +2.2% | 336,900 |
| 2024/07/30 | 1,426 | 1,426 | 1,408 | 1,418 | -8 | -0.6% | 183,200 |
| 2024/07/29 | 1,422 | 1,429 | 1,412 | 1,426 | +26 | +1.9% | 179,300 |
| 2024/07/26 | 1,420 | 1,420 | 1,398 | 1,400 | -19 | -1.3% | 188,000 |
| 2024/07/25 | 1,395 | 1,425 | 1,388 | 1,419 | +20 | +1.4% | 329,200 |
201～
250
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
