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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/05/30 | 1,485 | 1,522 | 1,485 | 1,515 | +20 | +1.3% | 322,700 |
| 2024/05/29 | 1,510 | 1,516 | 1,489 | 1,495 | -15 | -1% | 232,600 |
| 2024/05/28 | 1,524 | 1,533 | 1,498 | 1,510 | -8 | -0.5% | 225,900 |
| 2024/05/27 | 1,483 | 1,518 | 1,483 | 1,518 | +41 | +2.8% | 251,600 |
| 2024/05/24 | 1,422 | 1,489 | 1,422 | 1,477 | +29 | +2% | 261,300 |
| 2024/05/23 | 1,430 | 1,451 | 1,418 | 1,448 | +7 | +0.5% | 188,600 |
| 2024/05/22 | 1,436 | 1,443 | 1,425 | 1,441 | -3 | -0.2% | 187,400 |
| 2024/05/21 | 1,453 | 1,459 | 1,441 | 1,444 | -3 | -0.2% | 193,600 |
| 2024/05/20 | 1,438 | 1,451 | 1,433 | 1,447 | +15 | +1% | 178,400 |
| 2024/05/17 | 1,418 | 1,440 | 1,411 | 1,432 | +2 | +0.1% | 169,900 |
| 2024/05/16 | 1,451 | 1,455 | 1,424 | 1,430 | -22 | -1.5% | 283,700 |
| 2024/05/15 | 1,493 | 1,493 | 1,446 | 1,452 | -26 | -1.8% | 179,500 |
251～
300
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
