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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 2025/03/07 | 1,409 | 1,430 | 1,407 | 1,424 | +16 | +1.1% | 485,300 |
| 2025/03/06 | 1,397 | 1,408 | 1,392 | 1,408 | +20 | +1.4% | 423,900 |
| 2025/03/05 | 1,387 | 1,394 | 1,378 | 1,388 | +3 | +0.2% | 333,000 |
| 2025/03/04 | 1,388 | 1,389 | 1,374 | 1,385 | +4 | +0.3% | 255,400 |
| 2025/03/03 | 1,367 | 1,387 | 1,364 | 1,381 | +13 | +1% | 394,000 |
| 2025/02/28 | 1,378 | 1,385 | 1,368 | 1,368 | +2 | +0.1% | 628,700 |
| 2025/02/27 | 1,349 | 1,371 | 1,343 | 1,366 | -10 | -0.7% | 641,800 |
| 2025/02/26 | 1,364 | 1,377 | 1,359 | 1,376 | +17 | +1.3% | 1,030,500 |
| 2025/02/25 | 1,370 | 1,371 | 1,354 | 1,359 | -8 | -0.6% | 847,200 |
| 2025/02/21 | 1,360 | 1,370 | 1,357 | 1,367 | +7 | +0.5% | 439,100 |
| 2025/02/20 | 1,373 | 1,373 | 1,360 | 1,360 | -15 | -1.1% | 496,700 |
| 2025/02/19 | 1,387 | 1,390 | 1,374 | 1,375 | -18 | -1.3% | 497,200 |
| 2025/02/18 | 1,396 | 1,398 | 1,391 | 1,393 | -3 | -0.2% | 285,800 |
| 2025/02/17 | 1,403 | 1,411 | 1,396 | 1,396 | ±0 | ±0% | 249,800 |
| 2025/02/14 | 1,400 | 1,403 | 1,395 | 1,396 | +2 | +0.1% | 226,900 |
| 2025/02/13 | 1,394 | 1,396 | 1,384 | 1,394 | +9 | +0.6% | 237,500 |
| 2025/02/12 | 1,397 | 1,397 | 1,378 | 1,385 | +3 | +0.2% | 296,700 |
| 2025/02/10 | 1,396 | 1,398 | 1,382 | 1,382 | -12 | -0.9% | 394,200 |
| 2025/02/07 | 1,404 | 1,404 | 1,394 | 1,394 | -4 | -0.3% | 279,600 |
| 2025/02/06 | 1,405 | 1,407 | 1,397 | 1,398 | +3 | +0.2% | 323,500 |
| 2025/02/05 | 1,415 | 1,416 | 1,395 | 1,395 | -13 | -0.9% | 409,200 |
| 2025/02/04 | 1,420 | 1,429 | 1,407 | 1,408 | -1 | -0.1% | 307,200 |
| 2025/02/03 | 1,417 | 1,417 | 1,400 | 1,409 | -10 | -0.7% | 457,800 |
| 2025/01/31 | 1,428 | 1,428 | 1,417 | 1,419 | -7 | -0.5% | 273,700 |
| 2025/01/30 | 1,435 | 1,435 | 1,417 | 1,426 | -6 | -0.4% | 294,500 |
| 2025/01/29 | 1,440 | 1,442 | 1,429 | 1,432 | -8 | -0.6% | 187,700 |
1～
50
件表示中 / 3678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 | 135,500円 | +12.7% | +19.7% | 3.25% | 9.36倍 | 0.69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 |
| ライフコーポ | 207,100円 | +4.1% | +1.1% | 3.14% | 9.95倍 | 1.29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 |
| 吉野家ＨＤ | 309,300円 | +9.8% | +0.1% | 0.65% | 47.66倍 | 3.12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 |
| クリエイトＳＤＨ | 295,800円 | +8.4% | +7.3% | 2.30% | 13.27倍 | 1.40倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| コロワイド | 180,400円 | +9.2% | -30.7% | 0.28% | 103.62倍 | 3.15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 |
市場注目の銘柄
チャート関連のコラム
