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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,167 | 1,172 | 1,156 | 1,156 | -8 | -0.7% | 461,800 |
| 2022/10/14 | 1,176 | 1,177 | 1,164 | 1,164 | ±0 | ±0% | 662,000 |
| 2022/10/13 | 1,161 | 1,171 | 1,152 | 1,164 | +3 | +0.3% | 531,700 |
| 2022/10/12 | 1,176 | 1,177 | 1,157 | 1,161 | -15 | -1.3% | 822,900 |
| 2022/10/11 | 1,180 | 1,191 | 1,170 | 1,176 | -4 | -0.3% | 756,400 |
| 2022/10/07 | 1,184 | 1,202 | 1,176 | 1,180 | -9 | -0.8% | 882,400 |
| 2022/10/06 | 1,186 | 1,198 | 1,179 | 1,189 | +7 | +0.6% | 852,800 |
| 2022/10/05 | 1,186 | 1,186 | 1,168 | 1,182 | +5 | +0.4% | 1,113,300 |
| 2022/10/04 | 1,150 | 1,185 | 1,150 | 1,177 | +27 | +2.3% | 1,294,000 |
| 2022/10/03 | 1,175 | 1,178 | 1,129 | 1,150 | -27 | -2.3% | 1,427,500 |
| 2022/09/30 | 1,127 | 1,185 | 1,123 | 1,177 | +110 | +10.3% | 3,103,500 |
| 2022/09/29 | 1,050 | 1,070 | 1,047 | 1,067 | +21 | +2% | 502,000 |
| 2022/09/28 | 1,037 | 1,048 | 1,034 | 1,046 | -2 | -0.2% | 511,500 |
| 2022/09/27 | 1,025 | 1,051 | 1,025 | 1,048 | +9 | +0.9% | 519,800 |
| 2022/09/26 | 1,039 | 1,049 | 1,036 | 1,039 | -4 | -0.4% | 422,900 |
| 2022/09/22 | 1,039 | 1,045 | 1,033 | 1,043 | +2 | +0.2% | 331,000 |
| 2022/09/21 | 1,042 | 1,050 | 1,040 | 1,041 | -8 | -0.8% | 364,300 |
| 2022/09/20 | 1,039 | 1,050 | 1,036 | 1,049 | +16 | +1.5% | 550,400 |
| 2022/09/16 | 1,027 | 1,036 | 1,023 | 1,033 | +5 | +0.5% | 459,100 |
| 2022/09/15 | 1,018 | 1,029 | 1,018 | 1,028 | +10 | +1% | 244,900 |
| 2022/09/14 | 1,028 | 1,028 | 1,018 | 1,018 | -18 | -1.7% | 329,700 |
| 2022/09/13 | 1,039 | 1,042 | 1,035 | 1,036 | -1 | -0.1% | 259,600 |
| 2022/09/12 | 1,042 | 1,042 | 1,035 | 1,037 | -2 | -0.2% | 300,300 |
| 2022/09/09 | 1,037 | 1,043 | 1,036 | 1,039 | +2 | +0.2% | 416,600 |
| 2022/09/08 | 1,027 | 1,038 | 1,026 | 1,037 | +17 | +1.7% | 476,200 |
| 2022/09/07 | 1,015 | 1,021 | 1,010 | 1,020 | +6 | +0.6% | 356,500 |
| 2022/09/06 | 1,023 | 1,026 | 1,012 | 1,014 | -8 | -0.8% | 419,100 |
| 2022/09/05 | 1,022 | 1,031 | 1,020 | 1,022 | ±0 | ±0% | 396,600 |
| 2022/09/02 | 1,037 | 1,037 | 1,022 | 1,022 | -8 | -0.8% | 338,000 |
| 2022/09/01 | 1,029 | 1,034 | 1,023 | 1,030 | -3 | -0.3% | 541,900 |
| 2022/08/31 | 1,020 | 1,036 | 1,016 | 1,033 | +3 | +0.3% | 831,900 |
| 2022/08/30 | 1,026 | 1,035 | 1,022 | 1,030 | -7 | -0.7% | 595,800 |
| 2022/08/29 | 1,034 | 1,037 | 1,031 | 1,037 | -7 | -0.7% | 827,000 |
| 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 |
701～
750
件表示中 / 3769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 | 149,300円 | +1.7% | +8.4% | 3.08% | 10.21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 |
| ライフコーポ | 248,400円 | +4.1% | +1.1% | 2.62% | 11.94倍 | 1.55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 | 339,600円 | +9.8% | +0.1% | 0.59% | 52.34倍 | 3.43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 | 610,900円 | +14.3% | +22.2% | 1.31% | 18.71倍 | 1.51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 | 196,500円 | +7.2% | +46.5% | 0.25% | 121.82倍 | 3.37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
