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 |
---|---|---|---|---|---|---|---|
2023/12/28 | 1,294 | 1,336 | 1,286 | 1,335 | -25 | -1.8% | 593,100 |
2023/12/27 | 1,338 | 1,360 | 1,335 | 1,360 | +26 | +1.9% | 369,100 |
2023/12/26 | 1,330 | 1,336 | 1,324 | 1,334 | +9 | +0.7% | 255,700 |
2023/12/25 | 1,328 | 1,328 | 1,312 | 1,325 | +5 | +0.4% | 206,100 |
2023/12/22 | 1,308 | 1,322 | 1,301 | 1,320 | +11 | +0.8% | 296,800 |
2023/12/21 | 1,319 | 1,329 | 1,308 | 1,309 | -21 | -1.6% | 341,500 |
2023/12/20 | 1,327 | 1,335 | 1,321 | 1,330 | +3 | +0.2% | 329,600 |
2023/12/19 | 1,315 | 1,329 | 1,312 | 1,327 | +15 | +1.1% | 314,300 |
2023/12/18 | 1,310 | 1,313 | 1,293 | 1,312 | +2 | +0.2% | 288,900 |
2023/12/15 | 1,301 | 1,315 | 1,300 | 1,310 | +9 | +0.7% | 568,000 |
2023/12/14 | 1,303 | 1,308 | 1,292 | 1,301 | +10 | +0.8% | 242,800 |
2023/12/13 | 1,307 | 1,307 | 1,290 | 1,291 | -13 | -1% | 249,700 |
2023/12/12 | 1,300 | 1,308 | 1,296 | 1,304 | +8 | +0.6% | 391,900 |
2023/12/11 | 1,283 | 1,297 | 1,272 | 1,296 | +21 | +1.6% | 285,900 |
2023/12/08 | 1,297 | 1,300 | 1,269 | 1,275 | -8 | -0.6% | 392,800 |
2023/12/07 | 1,285 | 1,293 | 1,279 | 1,283 | +1 | +0.1% | 283,500 |
2023/12/06 | 1,246 | 1,285 | 1,246 | 1,282 | +37 | +3% | 315,400 |
2023/12/05 | 1,254 | 1,257 | 1,241 | 1,245 | -9 | -0.7% | 328,900 |
2023/12/04 | 1,250 | 1,263 | 1,250 | 1,254 | -2 | -0.2% | 191,900 |
2023/12/01 | 1,275 | 1,279 | 1,255 | 1,256 | -23 | -1.8% | 271,600 |
2023/11/30 | 1,272 | 1,281 | 1,256 | 1,279 | +2 | +0.2% | 738,800 |
2023/11/29 | 1,293 | 1,310 | 1,276 | 1,277 | -4 | -0.3% | 569,000 |
2023/11/28 | 1,259 | 1,285 | 1,258 | 1,281 | +28 | +2.2% | 578,800 |
2023/11/27 | 1,245 | 1,255 | 1,243 | 1,253 | +17 | +1.4% | 404,700 |
2023/11/24 | 1,234 | 1,239 | 1,227 | 1,236 | +6 | +0.5% | 245,000 |
2023/11/22 | 1,221 | 1,232 | 1,211 | 1,230 | +9 | +0.7% | 315,400 |
2023/11/21 | 1,198 | 1,223 | 1,195 | 1,221 | +21 | +1.8% | 461,700 |
2023/11/20 | 1,225 | 1,229 | 1,199 | 1,200 | -18 | -1.5% | 464,000 |
2023/11/17 | 1,207 | 1,218 | 1,200 | 1,218 | +11 | +0.9% | 355,700 |
2023/11/16 | 1,220 | 1,224 | 1,201 | 1,207 | +35 | +3% | 723,700 |
2023/11/15 | 1,171 | 1,176 | 1,165 | 1,172 | +14 | +1.2% | 305,800 |
2023/11/14 | 1,161 | 1,167 | 1,157 | 1,158 | +4 | +0.3% | 353,400 |
2023/11/13 | 1,173 | 1,173 | 1,153 | 1,154 | -15 | -1.3% | 296,900 |
2023/11/10 | 1,161 | 1,170 | 1,156 | 1,169 | ±0 | ±0% | 205,900 |
2023/11/09 | 1,158 | 1,173 | 1,149 | 1,169 | +9 | +0.8% | 324,300 |
2023/11/08 | 1,168 | 1,173 | 1,153 | 1,160 | -6 | -0.5% | 415,900 |
2023/11/07 | 1,180 | 1,184 | 1,166 | 1,166 | -14 | -1.2% | 363,400 |
2023/11/06 | 1,184 | 1,186 | 1,175 | 1,180 | +5 | +0.4% | 357,200 |
2023/11/02 | 1,196 | 1,196 | 1,170 | 1,175 | -16 | -1.3% | 345,700 |
2023/11/01 | 1,189 | 1,195 | 1,180 | 1,191 | +13 | +1.1% | 422,600 |
2023/10/31 | 1,156 | 1,180 | 1,150 | 1,178 | +25 | +2.2% | 564,100 |
2023/10/30 | 1,159 | 1,161 | 1,146 | 1,153 | -17 | -1.5% | 1,587,900 |
2023/10/27 | 1,160 | 1,170 | 1,153 | 1,170 | +15 | +1.3% | 404,100 |
2023/10/26 | 1,169 | 1,173 | 1,148 | 1,155 | -11 | -0.9% | 586,600 |
2023/10/25 | 1,176 | 1,181 | 1,162 | 1,166 | -6 | -0.5% | 465,800 |
2023/10/24 | 1,172 | 1,175 | 1,154 | 1,172 | -4 | -0.3% | 453,700 |
2023/10/23 | 1,198 | 1,198 | 1,174 | 1,176 | -23 | -1.9% | 448,700 |
2023/10/20 | 1,198 | 1,203 | 1,194 | 1,199 | +4 | +0.3% | 276,400 |
2023/10/19 | 1,197 | 1,207 | 1,188 | 1,195 | -11 | -0.9% | 525,000 |
2023/10/18 | 1,201 | 1,207 | 1,192 | 1,206 | +11 | +0.9% | 420,400 |
351~
400
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