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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,350 | 1,364 | 1,348 | 1,360 | +10 | +0.7% | 342,400 |
| 2025/06/26 | 1,342 | 1,356 | 1,341 | 1,350 | +8 | +0.6% | 191,100 |
| 2025/06/25 | 1,350 | 1,351 | 1,338 | 1,342 | -12 | -0.9% | 195,500 |
| 2025/06/24 | 1,361 | 1,363 | 1,347 | 1,354 | ±0 | ±0% | 184,200 |
| 2025/06/23 | 1,346 | 1,362 | 1,342 | 1,354 | +14 | +1% | 219,800 |
| 2025/06/20 | 1,332 | 1,344 | 1,331 | 1,340 | +5 | +0.4% | 977,800 |
| 2025/06/19 | 1,331 | 1,338 | 1,326 | 1,335 | +3 | +0.2% | 204,200 |
| 2025/06/18 | 1,325 | 1,333 | 1,323 | 1,332 | +1 | +0.1% | 198,600 |
| 2025/06/17 | 1,328 | 1,340 | 1,327 | 1,331 | +2 | +0.2% | 252,000 |
| 2025/06/16 | 1,332 | 1,334 | 1,321 | 1,329 | -1 | -0.1% | 180,000 |
| 2025/06/13 | 1,325 | 1,335 | 1,322 | 1,330 | +2 | +0.2% | 304,900 |
| 2025/06/12 | 1,335 | 1,338 | 1,325 | 1,328 | -7 | -0.5% | 189,700 |
| 2025/06/11 | 1,326 | 1,337 | 1,324 | 1,335 | +11 | +0.8% | 201,600 |
| 2025/06/10 | 1,320 | 1,329 | 1,317 | 1,324 | +2 | +0.2% | 310,100 |
| 2025/06/09 | 1,332 | 1,339 | 1,322 | 1,322 | -10 | -0.8% | 204,800 |
| 2025/06/06 | 1,328 | 1,347 | 1,327 | 1,332 | +7 | +0.5% | 277,700 |
| 2025/06/05 | 1,320 | 1,328 | 1,319 | 1,325 | +6 | +0.5% | 166,000 |
| 2025/06/04 | 1,314 | 1,322 | 1,310 | 1,319 | +8 | +0.6% | 193,800 |
| 2025/06/03 | 1,310 | 1,322 | 1,308 | 1,311 | +3 | +0.2% | 232,100 |
| 2025/06/02 | 1,311 | 1,314 | 1,306 | 1,308 | -6 | -0.5% | 217,500 |
| 2025/05/30 | 1,310 | 1,317 | 1,306 | 1,314 | +3 | +0.2% | 458,300 |
| 2025/05/29 | 1,315 | 1,318 | 1,309 | 1,311 | -1 | -0.1% | 218,200 |
| 2025/05/28 | 1,315 | 1,317 | 1,309 | 1,312 | +2 | +0.2% | 228,700 |
| 2025/05/27 | 1,315 | 1,315 | 1,307 | 1,310 | -2 | -0.2% | 137,200 |
| 2025/05/26 | 1,315 | 1,318 | 1,310 | 1,312 | -4 | -0.3% | 197,500 |
| 2025/05/23 | 1,317 | 1,319 | 1,310 | 1,316 | +4 | +0.3% | 138,800 |
| 2025/05/22 | 1,308 | 1,317 | 1,305 | 1,312 | +1 | +0.1% | 145,600 |
| 2025/05/21 | 1,317 | 1,321 | 1,311 | 1,311 | ±0 | ±0% | 188,300 |
| 2025/05/20 | 1,328 | 1,328 | 1,309 | 1,311 | -16 | -1.2% | 280,800 |
| 2025/05/19 | 1,311 | 1,327 | 1,305 | 1,327 | +7 | +0.5% | 285,700 |
| 2025/05/16 | 1,327 | 1,329 | 1,316 | 1,320 | -1 | -0.1% | 154,100 |
| 2025/05/15 | 1,318 | 1,326 | 1,312 | 1,321 | +3 | +0.2% | 199,900 |
| 2025/05/14 | 1,330 | 1,333 | 1,307 | 1,318 | -13 | -1% | 262,100 |
| 2025/05/13 | 1,350 | 1,350 | 1,329 | 1,331 | -14 | -1% | 257,000 |
| 2025/05/12 | 1,344 | 1,351 | 1,333 | 1,345 | +1 | +0.1% | 213,200 |
| 2025/05/09 | 1,352 | 1,355 | 1,336 | 1,344 | -8 | -0.6% | 264,900 |
| 2025/05/08 | 1,345 | 1,352 | 1,336 | 1,352 | +8 | +0.6% | 192,400 |
| 2025/05/07 | 1,342 | 1,346 | 1,331 | 1,344 | +2 | +0.1% | 204,700 |
| 2025/05/02 | 1,351 | 1,353 | 1,328 | 1,342 | -10 | -0.7% | 203,200 |
| 2025/05/01 | 1,357 | 1,360 | 1,348 | 1,352 | -6 | -0.4% | 235,900 |
| 2025/04/30 | 1,360 | 1,362 | 1,349 | 1,358 | ±0 | ±0% | 201,000 |
| 2025/04/28 | 1,332 | 1,358 | 1,332 | 1,358 | +22 | +1.6% | 233,400 |
| 2025/04/25 | 1,343 | 1,355 | 1,336 | 1,336 | -7 | -0.5% | 203,000 |
| 2025/04/24 | 1,347 | 1,355 | 1,335 | 1,343 | -4 | -0.3% | 327,100 |
| 2025/04/23 | 1,335 | 1,360 | 1,333 | 1,347 | +20 | +1.5% | 392,100 |
| 2025/04/22 | 1,311 | 1,327 | 1,308 | 1,327 | +14 | +1.1% | 230,700 |
| 2025/04/21 | 1,308 | 1,314 | 1,301 | 1,313 | +5 | +0.4% | 202,400 |
| 2025/04/18 | 1,284 | 1,308 | 1,278 | 1,308 | +35 | +2.7% | 232,800 |
| 2025/04/17 | 1,276 | 1,287 | 1,271 | 1,273 | -9 | -0.7% | 224,300 |
| 2025/04/16 | 1,293 | 1,298 | 1,275 | 1,282 | +1 | +0.1% | 334,200 |
1～
50
件表示中 / 3730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 | 136,000円 | +1.7% | +8.4% | 3.38% | 9.30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 |
| ＪＩＮＳＨＤ | 848,000円 | +11.5% | +39.3% | 1.11% | 27.47倍 | 7.00倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| コロワイド | 188,300円 | +7.2% | +46.5% | 0.27% | 116.74倍 | 3.23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 | 219,300円 | +4.1% | +1.1% | 2.96% | 10.54倍 | 1.37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 | 539,700円 | +14.3% | +22.2% | 1.48% | 16.53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 |
市場注目の銘柄
チャート関連のコラム
