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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/24 | 1,405 | 1,407 | 1,386 | 1,399 | -6 | -0.4% | 282,700 |
| 2024/07/23 | 1,399 | 1,414 | 1,394 | 1,405 | +2 | +0.1% | 211,300 |
| 2024/07/22 | 1,392 | 1,407 | 1,389 | 1,403 | +13 | +0.9% | 218,300 |
| 2024/07/19 | 1,410 | 1,410 | 1,389 | 1,390 | -26 | -1.8% | 375,600 |
| 2024/07/18 | 1,409 | 1,426 | 1,401 | 1,416 | +4 | +0.3% | 229,800 |
| 2024/07/17 | 1,408 | 1,423 | 1,404 | 1,412 | +11 | +0.8% | 210,500 |
| 2024/07/16 | 1,415 | 1,417 | 1,400 | 1,401 | -11 | -0.8% | 163,400 |
| 2024/07/12 | 1,400 | 1,416 | 1,392 | 1,412 | +3 | +0.2% | 229,700 |
| 2024/07/11 | 1,398 | 1,411 | 1,393 | 1,409 | +19 | +1.4% | 218,700 |
| 2024/07/10 | 1,396 | 1,396 | 1,382 | 1,390 | -10 | -0.7% | 416,200 |
| 2024/07/09 | 1,390 | 1,407 | 1,389 | 1,400 | +21 | +1.5% | 350,600 |
| 2024/07/08 | 1,390 | 1,392 | 1,376 | 1,379 | -14 | -1% | 411,400 |
| 2024/07/05 | 1,394 | 1,396 | 1,378 | 1,393 | -1 | -0.1% | 298,400 |
| 2024/07/04 | 1,390 | 1,403 | 1,387 | 1,394 | +4 | +0.3% | 203,200 |
| 2024/07/03 | 1,405 | 1,408 | 1,381 | 1,390 | -18 | -1.3% | 409,900 |
| 2024/07/02 | 1,415 | 1,427 | 1,403 | 1,408 | +7 | +0.5% | 435,500 |
| 2024/07/01 | 1,430 | 1,453 | 1,401 | 1,401 | -59 | -4% | 725,600 |
| 2024/06/28 | 1,463 | 1,473 | 1,453 | 1,460 | -6 | -0.4% | 295,500 |
| 2024/06/27 | 1,466 | 1,474 | 1,461 | 1,466 | +2 | +0.1% | 197,800 |
| 2024/06/26 | 1,463 | 1,469 | 1,458 | 1,464 | -2 | -0.1% | 167,600 |
| 2024/06/25 | 1,454 | 1,468 | 1,450 | 1,466 | +13 | +0.9% | 166,300 |
| 2024/06/24 | 1,457 | 1,462 | 1,446 | 1,453 | +12 | +0.8% | 317,400 |
| 2024/06/21 | 1,465 | 1,475 | 1,441 | 1,441 | -20 | -1.4% | 1,282,000 |
| 2024/06/20 | 1,461 | 1,467 | 1,449 | 1,461 | -8 | -0.5% | 206,500 |
| 2024/06/19 | 1,457 | 1,475 | 1,455 | 1,469 | +6 | +0.4% | 151,600 |
| 2024/06/18 | 1,473 | 1,476 | 1,453 | 1,463 | -5 | -0.3% | 186,600 |
| 2024/06/17 | 1,490 | 1,493 | 1,456 | 1,468 | -32 | -2.1% | 242,000 |
| 2024/06/14 | 1,485 | 1,500 | 1,478 | 1,500 | +10 | +0.7% | 271,800 |
| 2024/06/13 | 1,519 | 1,523 | 1,485 | 1,490 | -21 | -1.4% | 199,000 |
| 2024/06/12 | 1,552 | 1,552 | 1,510 | 1,511 | -36 | -2.3% | 227,700 |
| 2024/06/11 | 1,568 | 1,570 | 1,547 | 1,547 | -14 | -0.9% | 280,800 |
| 2024/06/10 | 1,554 | 1,561 | 1,547 | 1,561 | +7 | +0.5% | 210,900 |
| 2024/06/07 | 1,545 | 1,559 | 1,541 | 1,554 | +27 | +1.8% | 208,600 |
| 2024/06/06 | 1,541 | 1,557 | 1,509 | 1,527 | -7 | -0.5% | 234,000 |
| 2024/06/05 | 1,530 | 1,540 | 1,515 | 1,534 | +5 | +0.3% | 206,800 |
| 2024/06/04 | 1,544 | 1,544 | 1,523 | 1,529 | -14 | -0.9% | 213,000 |
| 2024/06/03 | 1,540 | 1,555 | 1,532 | 1,543 | +15 | +1% | 240,000 |
| 2024/05/31 | 1,520 | 1,531 | 1,504 | 1,528 | +13 | +0.9% | 342,200 |
201～
250
件表示中 / 3716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 | 132,200円 | +1.7% | +8.4% | 3.48% | 9.04倍 | 0.67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 |
| コロワイド | 185,300円 | +7.2% | +46.5% | 0.27% | 114.88倍 | 3.18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 |
| ライフコーポ | 214,500円 | +4.1% | +1.1% | 3.03% | 10.31倍 | 1.34倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| アインＨＤ | 541,500円 | +14.3% | +22.2% | 1.48% | 16.59倍 | 1.33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 |
| サンエー | 290,200円 | +4.5% | +1.9% | 3.45% | 16.31倍 | 1.19倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
