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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 1,158 | 1,172 | 1,158 | 1,165 | +6 | +0.5% | 285,300 |
| 2023/01/16 | 1,180 | 1,180 | 1,158 | 1,159 | -24 | -2% | 299,500 |
| 2023/01/13 | 1,171 | 1,186 | 1,170 | 1,183 | +12 | +1% | 266,400 |
| 2023/01/12 | 1,168 | 1,174 | 1,158 | 1,171 | ±0 | ±0% | 219,500 |
| 2023/01/11 | 1,172 | 1,184 | 1,171 | 1,171 | -2 | -0.2% | 204,400 |
| 2023/01/10 | 1,186 | 1,187 | 1,168 | 1,173 | -18 | -1.5% | 426,400 |
| 2023/01/06 | 1,202 | 1,206 | 1,191 | 1,191 | -10 | -0.8% | 318,500 |
| 2023/01/05 | 1,200 | 1,206 | 1,196 | 1,201 | -4 | -0.3% | 539,700 |
| 2023/01/04 | 1,207 | 1,207 | 1,190 | 1,205 | +3 | +0.2% | 461,900 |
| 2022/12/30 | 1,200 | 1,216 | 1,197 | 1,202 | +2 | +0.2% | 526,800 |
| 2022/12/29 | 1,212 | 1,218 | 1,175 | 1,200 | -18 | -1.5% | 690,200 |
| 2022/12/28 | 1,213 | 1,219 | 1,210 | 1,218 | +7 | +0.6% | 405,300 |
| 2022/12/27 | 1,200 | 1,214 | 1,200 | 1,211 | +18 | +1.5% | 419,200 |
| 2022/12/26 | 1,202 | 1,209 | 1,184 | 1,193 | -5 | -0.4% | 296,400 |
| 2022/12/23 | 1,186 | 1,200 | 1,183 | 1,198 | +12 | +1% | 448,400 |
| 2022/12/22 | 1,171 | 1,186 | 1,166 | 1,186 | +18 | +1.5% | 544,400 |
| 2022/12/21 | 1,163 | 1,178 | 1,157 | 1,168 | +2 | +0.2% | 676,100 |
| 2022/12/20 | 1,167 | 1,170 | 1,155 | 1,166 | ±0 | ±0% | 485,000 |
| 2022/12/19 | 1,160 | 1,169 | 1,159 | 1,166 | +5 | +0.4% | 283,300 |
| 2022/12/16 | 1,165 | 1,171 | 1,160 | 1,161 | -4 | -0.3% | 479,600 |
| 2022/12/15 | 1,169 | 1,173 | 1,163 | 1,165 | -4 | -0.3% | 191,300 |
| 2022/12/14 | 1,163 | 1,171 | 1,161 | 1,169 | +7 | +0.6% | 232,400 |
| 2022/12/13 | 1,163 | 1,169 | 1,162 | 1,162 | +7 | +0.6% | 267,700 |
| 2022/12/12 | 1,160 | 1,163 | 1,151 | 1,155 | -7 | -0.6% | 181,400 |
| 2022/12/09 | 1,162 | 1,166 | 1,157 | 1,162 | ±0 | ±0% | 397,800 |
| 2022/12/08 | 1,152 | 1,166 | 1,148 | 1,162 | +13 | +1.1% | 428,300 |
| 2022/12/07 | 1,157 | 1,162 | 1,149 | 1,149 | -9 | -0.8% | 313,900 |
| 2022/12/06 | 1,149 | 1,159 | 1,145 | 1,158 | +9 | +0.8% | 291,500 |
| 2022/12/05 | 1,151 | 1,154 | 1,145 | 1,149 | -4 | -0.3% | 282,000 |
| 2022/12/02 | 1,157 | 1,157 | 1,141 | 1,153 | -6 | -0.5% | 469,900 |
| 2022/12/01 | 1,148 | 1,160 | 1,148 | 1,159 | +11 | +1% | 437,500 |
| 2022/11/30 | 1,160 | 1,164 | 1,146 | 1,148 | -9 | -0.8% | 1,205,700 |
| 2022/11/29 | 1,172 | 1,174 | 1,155 | 1,157 | -21 | -1.8% | 645,500 |
| 2022/11/28 | 1,201 | 1,201 | 1,175 | 1,178 | -22 | -1.8% | 575,800 |
| 2022/11/25 | 1,214 | 1,215 | 1,197 | 1,200 | -17 | -1.4% | 527,200 |
| 2022/11/24 | 1,216 | 1,221 | 1,210 | 1,217 | +5 | +0.4% | 374,300 |
| 2022/11/22 | 1,210 | 1,217 | 1,203 | 1,212 | +11 | +0.9% | 623,600 |
| 2022/11/21 | 1,224 | 1,230 | 1,194 | 1,201 | -19 | -1.6% | 758,000 |
| 2022/11/18 | 1,207 | 1,220 | 1,204 | 1,220 | +14 | +1.2% | 620,800 |
| 2022/11/17 | 1,186 | 1,206 | 1,184 | 1,206 | +24 | +2% | 555,200 |
| 2022/11/16 | 1,167 | 1,182 | 1,164 | 1,182 | +19 | +1.6% | 497,700 |
| 2022/11/15 | 1,166 | 1,169 | 1,163 | 1,163 | -2 | -0.2% | 269,200 |
| 2022/11/14 | 1,174 | 1,174 | 1,165 | 1,165 | -11 | -0.9% | 358,100 |
| 2022/11/11 | 1,175 | 1,179 | 1,168 | 1,176 | +4 | +0.3% | 887,800 |
| 2022/11/10 | 1,175 | 1,175 | 1,164 | 1,172 | -9 | -0.8% | 451,500 |
| 2022/11/09 | 1,175 | 1,181 | 1,170 | 1,181 | +7 | +0.6% | 453,900 |
| 2022/11/08 | 1,170 | 1,177 | 1,167 | 1,174 | +5 | +0.4% | 470,500 |
| 2022/11/07 | 1,160 | 1,170 | 1,153 | 1,169 | +10 | +0.9% | 548,800 |
| 2022/11/04 | 1,166 | 1,168 | 1,155 | 1,159 | -7 | -0.6% | 512,200 |
| 2022/11/02 | 1,171 | 1,173 | 1,163 | 1,166 | -5 | -0.4% | 499,700 |
601～
650
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 | 134,500円 | +1.7% | +8.4% | 3.42% | 9.20倍 | 0.68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 | 862,000円 | +11.5% | +39.3% | 1.09% | 27.92倍 | 7.12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 | 190,300円 | +7.2% | +46.5% | 0.26% | 117.98倍 | 3.26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 | 221,900円 | +4.1% | +1.1% | 2.93% | 10.66倍 | 1.39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 | 542,100円 | +14.3% | +22.2% | 1.48% | 16.60倍 | 1.34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
