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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,052 | 1,055 | 1,043 | 1,044 | -6 | -0.6% | 334,900 |
| 2022/08/25 | 1,050 | 1,055 | 1,048 | 1,050 | -2 | -0.2% | 253,900 |
| 2022/08/24 | 1,053 | 1,053 | 1,043 | 1,052 | +12 | +1.2% | 418,700 |
| 2022/08/23 | 1,045 | 1,047 | 1,036 | 1,040 | -12 | -1.1% | 428,400 |
| 2022/08/22 | 1,045 | 1,056 | 1,041 | 1,052 | +6 | +0.6% | 366,500 |
| 2022/08/19 | 1,056 | 1,058 | 1,045 | 1,046 | ±0 | ±0% | 307,400 |
| 2022/08/18 | 1,051 | 1,060 | 1,045 | 1,046 | -11 | -1% | 346,500 |
| 2022/08/17 | 1,042 | 1,057 | 1,038 | 1,057 | +20 | +1.9% | 540,500 |
| 2022/08/16 | 1,031 | 1,038 | 1,029 | 1,037 | +2 | +0.2% | 297,400 |
| 2022/08/15 | 1,043 | 1,043 | 1,032 | 1,035 | -10 | -1% | 351,200 |
| 2022/08/12 | 1,033 | 1,047 | 1,031 | 1,045 | +12 | +1.2% | 452,200 |
| 2022/08/10 | 1,033 | 1,035 | 1,024 | 1,033 | +1 | +0.1% | 361,700 |
| 2022/08/09 | 1,042 | 1,045 | 1,032 | 1,032 | -7 | -0.7% | 207,200 |
| 2022/08/08 | 1,044 | 1,044 | 1,034 | 1,039 | ±0 | ±0% | 217,900 |
| 2022/08/05 | 1,029 | 1,041 | 1,029 | 1,039 | +8 | +0.8% | 240,600 |
| 2022/08/04 | 1,040 | 1,041 | 1,026 | 1,031 | -3 | -0.3% | 354,800 |
| 2022/08/03 | 1,044 | 1,048 | 1,032 | 1,034 | -13 | -1.2% | 323,900 |
| 2022/08/02 | 1,060 | 1,060 | 1,042 | 1,047 | -10 | -0.9% | 286,100 |
| 2022/08/01 | 1,041 | 1,059 | 1,040 | 1,057 | +16 | +1.5% | 444,100 |
| 2022/07/29 | 1,042 | 1,046 | 1,035 | 1,041 | -1 | -0.1% | 303,300 |
| 2022/07/28 | 1,045 | 1,048 | 1,037 | 1,042 | -3 | -0.3% | 284,800 |
| 2022/07/27 | 1,060 | 1,062 | 1,044 | 1,045 | -18 | -1.7% | 314,400 |
| 2022/07/26 | 1,071 | 1,074 | 1,061 | 1,063 | -10 | -0.9% | 150,900 |
| 2022/07/25 | 1,075 | 1,079 | 1,072 | 1,073 | ±0 | ±0% | 217,100 |
| 2022/07/22 | 1,060 | 1,074 | 1,058 | 1,073 | +11 | +1% | 519,100 |
| 2022/07/21 | 1,053 | 1,063 | 1,051 | 1,062 | +4 | +0.4% | 364,900 |
| 2022/07/20 | 1,040 | 1,058 | 1,035 | 1,058 | +25 | +2.4% | 469,600 |
| 2022/07/19 | 1,036 | 1,036 | 1,025 | 1,033 | +6 | +0.6% | 209,700 |
| 2022/07/15 | 1,036 | 1,037 | 1,022 | 1,027 | -5 | -0.5% | 204,600 |
| 2022/07/14 | 1,029 | 1,034 | 1,027 | 1,032 | +5 | +0.5% | 226,300 |
| 2022/07/13 | 1,020 | 1,029 | 1,014 | 1,027 | +17 | +1.7% | 348,700 |
| 2022/07/12 | 1,017 | 1,018 | 1,008 | 1,010 | -9 | -0.9% | 264,100 |
| 2022/07/11 | 1,017 | 1,020 | 1,014 | 1,019 | +10 | +1% | 259,800 |
| 2022/07/08 | 1,015 | 1,019 | 1,009 | 1,009 | -6 | -0.6% | 407,600 |
| 2022/07/07 | 1,018 | 1,019 | 1,004 | 1,015 | -1 | -0.1% | 391,200 |
| 2022/07/06 | 1,009 | 1,017 | 1,009 | 1,016 | +1 | +0.1% | 348,300 |
| 2022/07/05 | 1,014 | 1,017 | 1,010 | 1,015 | +1 | +0.1% | 262,200 |
| 2022/07/04 | 1,015 | 1,025 | 1,010 | 1,014 | +5 | +0.5% | 377,300 |
| 2022/07/01 | 1,040 | 1,046 | 1,006 | 1,009 | -29 | -2.8% | 771,900 |
| 2022/06/30 | 1,039 | 1,050 | 1,035 | 1,038 | -1 | -0.1% | 649,200 |
| 2022/06/29 | 1,037 | 1,044 | 1,035 | 1,039 | -3 | -0.3% | 630,200 |
| 2022/06/28 | 1,025 | 1,044 | 1,022 | 1,042 | +11 | +1.1% | 429,500 |
| 2022/06/27 | 1,041 | 1,041 | 1,026 | 1,031 | ±0 | ±0% | 296,700 |
| 2022/06/24 | 1,033 | 1,035 | 1,029 | 1,031 | +9 | +0.9% | 212,700 |
| 2022/06/23 | 1,014 | 1,024 | 1,014 | 1,022 | +9 | +0.9% | 302,400 |
| 2022/06/22 | 1,010 | 1,019 | 1,010 | 1,013 | +4 | +0.4% | 364,000 |
| 2022/06/21 | 1,007 | 1,018 | 1,007 | 1,009 | +3 | +0.3% | 363,900 |
| 2022/06/20 | 1,014 | 1,016 | 1,005 | 1,006 | -8 | -0.8% | 360,600 |
| 2022/06/17 | 1,008 | 1,019 | 1,005 | 1,014 | +1 | +0.1% | 636,000 |
| 2022/06/16 | 1,013 | 1,024 | 1,012 | 1,013 | -1 | -0.1% | 531,100 |
551～
600
件表示中 / 3586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 | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74倍 | 0.72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 |
| 王将フード | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.40倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| セリア | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04倍 | 1.98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 | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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 |
| エディオン | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30倍 | 0.87倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
