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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/15 | 1,023 | 1,031 | 1,014 | 1,014 | -18 | -1.7% | 561,000 |
| 2022/06/14 | 1,029 | 1,048 | 1,029 | 1,032 | -6 | -0.6% | 561,400 |
| 2022/06/13 | 1,025 | 1,040 | 1,021 | 1,038 | +8 | +0.8% | 422,600 |
| 2022/06/10 | 1,037 | 1,045 | 1,030 | 1,030 | -15 | -1.4% | 645,000 |
| 2022/06/09 | 1,054 | 1,057 | 1,045 | 1,045 | -17 | -1.6% | 611,600 |
| 2022/06/08 | 1,072 | 1,078 | 1,059 | 1,062 | -23 | -2.1% | 417,300 |
| 2022/06/07 | 1,083 | 1,095 | 1,078 | 1,085 | +5 | +0.5% | 284,300 |
| 2022/06/06 | 1,073 | 1,083 | 1,071 | 1,080 | +3 | +0.3% | 215,300 |
| 2022/06/03 | 1,093 | 1,093 | 1,075 | 1,077 | +2 | +0.2% | 216,800 |
| 2022/06/02 | 1,076 | 1,082 | 1,071 | 1,075 | -1 | -0.1% | 267,700 |
| 2022/06/01 | 1,065 | 1,078 | 1,057 | 1,076 | +16 | +1.5% | 339,200 |
| 2022/05/31 | 1,068 | 1,076 | 1,056 | 1,060 | -14 | -1.3% | 1,020,000 |
| 2022/05/30 | 1,072 | 1,076 | 1,062 | 1,074 | +11 | +1% | 642,700 |
| 2022/05/27 | 1,070 | 1,071 | 1,057 | 1,063 | -3 | -0.3% | 296,300 |
| 2022/05/26 | 1,065 | 1,075 | 1,063 | 1,066 | +1 | +0.1% | 218,900 |
| 2022/05/25 | 1,063 | 1,071 | 1,055 | 1,065 | +6 | +0.6% | 263,700 |
| 2022/05/24 | 1,076 | 1,079 | 1,057 | 1,059 | -21 | -1.9% | 311,800 |
751～
800
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 | 149,500円 | +1.7% | +8.4% | 3.08% | 10.22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 | 342,000円 | +9.8% | +0.1% | 0.58% | 52.71倍 | 3.45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 | 613,400円 | +14.3% | +22.2% | 1.30% | 18.79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 | 196,700円 | +7.2% | +46.5% | 0.25% | 121.95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
