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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,507 | 1,508 | 1,493 | 1,508 | +5 | +0.3% | 339,400 |
| 2025/08/21 | 1,497 | 1,505 | 1,491 | 1,503 | +9 | +0.6% | 334,900 |
| 2025/08/20 | 1,480 | 1,499 | 1,478 | 1,494 | +16 | +1.1% | 261,700 |
| 2025/08/19 | 1,466 | 1,481 | 1,466 | 1,478 | +7 | +0.5% | 259,500 |
| 2025/08/18 | 1,465 | 1,475 | 1,463 | 1,471 | +4 | +0.3% | 243,000 |
| 2025/08/15 | 1,476 | 1,479 | 1,463 | 1,467 | -12 | -0.8% | 263,400 |
| 2025/08/14 | 1,478 | 1,485 | 1,472 | 1,479 | -8 | -0.5% | 141,700 |
| 2025/08/13 | 1,487 | 1,489 | 1,477 | 1,487 | +4 | +0.3% | 201,800 |
| 2025/08/12 | 1,470 | 1,483 | 1,466 | 1,483 | +6 | +0.4% | 326,700 |
| 2025/08/08 | 1,469 | 1,478 | 1,463 | 1,477 | +14 | +1% | 262,100 |
| 2025/08/07 | 1,470 | 1,482 | 1,457 | 1,463 | -7 | -0.5% | 285,200 |
| 2025/08/06 | 1,460 | 1,470 | 1,456 | 1,470 | +9 | +0.6% | 251,500 |
| 2025/08/05 | 1,454 | 1,464 | 1,447 | 1,461 | +11 | +0.8% | 296,500 |
| 2025/08/04 | 1,460 | 1,467 | 1,447 | 1,450 | -12 | -0.8% | 246,700 |
| 2025/08/01 | 1,436 | 1,464 | 1,433 | 1,462 | +26 | +1.8% | 403,000 |
| 2025/07/31 | 1,450 | 1,452 | 1,425 | 1,436 | -12 | -0.8% | 408,300 |
| 2025/07/30 | 1,430 | 1,450 | 1,429 | 1,448 | +12 | +0.8% | 280,200 |
| 2025/07/29 | 1,417 | 1,439 | 1,415 | 1,436 | +15 | +1.1% | 269,800 |
| 2025/07/28 | 1,408 | 1,425 | 1,405 | 1,421 | +12 | +0.9% | 348,900 |
| 2025/07/25 | 1,408 | 1,418 | 1,406 | 1,409 | -2 | -0.1% | 163,300 |
| 2025/07/24 | 1,409 | 1,417 | 1,405 | 1,411 | +1 | +0.1% | 188,200 |
| 2025/07/23 | 1,410 | 1,416 | 1,404 | 1,410 | +7 | +0.5% | 348,700 |
| 2025/07/22 | 1,400 | 1,412 | 1,397 | 1,403 | +1 | +0.1% | 268,200 |
| 2025/07/18 | 1,420 | 1,423 | 1,397 | 1,402 | -12 | -0.8% | 352,900 |
| 2025/07/17 | 1,387 | 1,419 | 1,385 | 1,414 | +26 | +1.9% | 354,000 |
| 2025/07/16 | 1,387 | 1,399 | 1,375 | 1,388 | +4 | +0.3% | 280,700 |
| 2025/07/15 | 1,371 | 1,392 | 1,368 | 1,384 | +7 | +0.5% | 267,600 |
| 2025/07/14 | 1,372 | 1,380 | 1,361 | 1,377 | +12 | +0.9% | 235,100 |
| 2025/07/11 | 1,366 | 1,373 | 1,360 | 1,365 | +7 | +0.5% | 147,500 |
| 2025/07/10 | 1,364 | 1,367 | 1,353 | 1,358 | -6 | -0.4% | 247,300 |
| 2025/07/09 | 1,354 | 1,370 | 1,354 | 1,364 | +13 | +1% | 164,700 |
| 2025/07/08 | 1,345 | 1,352 | 1,343 | 1,351 | +9 | +0.7% | 198,500 |
| 2025/07/07 | 1,341 | 1,345 | 1,339 | 1,342 | +3 | +0.2% | 130,700 |
| 2025/07/04 | 1,337 | 1,347 | 1,337 | 1,339 | +4 | +0.3% | 180,800 |
| 2025/07/03 | 1,333 | 1,342 | 1,333 | 1,335 | ±0 | ±0% | 152,000 |
| 2025/07/02 | 1,332 | 1,341 | 1,328 | 1,335 | +5 | +0.4% | 209,300 |
| 2025/07/01 | 1,328 | 1,335 | 1,322 | 1,330 | -3 | -0.2% | 319,200 |
| 2025/06/30 | 1,390 | 1,391 | 1,333 | 1,333 | -27 | -2% | 827,300 |
| 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 |
1～
50
件表示中 / 3768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 | 150,800円 | +1.7% | +8.4% | 3.05% | 10.31倍 | 0.76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 |
| 吉野家ＨＤ | 342,600円 | +9.8% | +0.1% | 0.58% | 52.80倍 | 3.46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 |
| アインＨＤ | 624,500円 | +14.3% | +22.2% | 1.28% | 19.13倍 | 1.54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 |
| コロワイド | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 100,500円 | +20.8% | +77.5% | 1.59% | 163.68倍 | 0.97倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
