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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,070 | 1,085 | 1,068 | 1,080 | +16 | +1.5% | 458,000 |
| 2022/05/20 | 1,049 | 1,069 | 1,047 | 1,064 | +13 | +1.2% | 674,500 |
| 2022/05/19 | 1,045 | 1,056 | 1,036 | 1,051 | -2 | -0.2% | 621,300 |
| 2022/05/18 | 1,047 | 1,056 | 1,046 | 1,053 | +6 | +0.6% | 394,400 |
| 2022/05/17 | 1,052 | 1,054 | 1,046 | 1,047 | -5 | -0.5% | 429,000 |
| 2022/05/16 | 1,073 | 1,074 | 1,050 | 1,052 | -22 | -2% | 438,600 |
| 2022/05/13 | 1,046 | 1,074 | 1,046 | 1,074 | +16 | +1.5% | 408,900 |
| 2022/05/12 | 1,080 | 1,086 | 1,057 | 1,058 | -18 | -1.7% | 300,900 |
| 2022/05/11 | 1,081 | 1,091 | 1,075 | 1,076 | -21 | -1.9% | 464,700 |
| 2022/05/10 | 1,089 | 1,109 | 1,075 | 1,097 | +18 | +1.7% | 1,114,700 |
| 2022/05/09 | 1,077 | 1,092 | 1,073 | 1,079 | +7 | +0.7% | 733,200 |
| 2022/05/06 | 1,075 | 1,079 | 1,066 | 1,072 | +8 | +0.8% | 586,700 |
| 2022/05/02 | 1,068 | 1,075 | 1,060 | 1,064 | -4 | -0.4% | 433,700 |
| 2022/04/28 | 1,043 | 1,069 | 1,042 | 1,068 | +21 | +2% | 547,500 |
| 2022/04/27 | 1,040 | 1,054 | 1,035 | 1,047 | +6 | +0.6% | 716,300 |
| 2022/04/26 | 1,040 | 1,050 | 1,040 | 1,041 | +5 | +0.5% | 343,600 |
| 2022/04/25 | 1,029 | 1,040 | 1,026 | 1,036 | -5 | -0.5% | 371,200 |
| 2022/04/22 | 1,031 | 1,050 | 1,030 | 1,041 | -1 | -0.1% | 564,100 |
| 2022/04/21 | 1,027 | 1,043 | 1,027 | 1,042 | +20 | +2% | 491,200 |
| 2022/04/20 | 1,020 | 1,028 | 1,016 | 1,022 | +11 | +1.1% | 400,400 |
| 2022/04/19 | 1,008 | 1,019 | 1,007 | 1,011 | +5 | +0.5% | 466,900 |
| 2022/04/18 | 1,001 | 1,008 | 996 | 1,006 | +4 | +0.4% | 528,700 |
| 2022/04/15 | 1,014 | 1,018 | 1,001 | 1,002 | -14 | -1.4% | 413,000 |
| 2022/04/14 | 1,018 | 1,025 | 1,005 | 1,016 | -11 | -1.1% | 696,700 |
| 2022/04/13 | 1,059 | 1,066 | 1,017 | 1,027 | -48 | -4.5% | 982,700 |
| 2022/04/12 | 1,053 | 1,078 | 1,053 | 1,075 | +17 | +1.6% | 424,800 |
| 2022/04/11 | 1,054 | 1,064 | 1,053 | 1,058 | -2 | -0.2% | 394,700 |
| 2022/04/08 | 1,056 | 1,063 | 1,047 | 1,060 | +14 | +1.3% | 364,400 |
| 2022/04/07 | 1,061 | 1,064 | 1,043 | 1,046 | -15 | -1.4% | 469,600 |
| 2022/04/06 | 1,063 | 1,072 | 1,059 | 1,061 | -10 | -0.9% | 469,800 |
| 2022/04/05 | 1,073 | 1,075 | 1,067 | 1,071 | +11 | +1% | 233,300 |
| 2022/04/04 | 1,064 | 1,072 | 1,059 | 1,060 | -9 | -0.8% | 331,600 |
| 2022/04/01 | 1,049 | 1,071 | 1,044 | 1,069 | +15 | +1.4% | 444,000 |
| 2022/03/31 | 1,066 | 1,071 | 1,052 | 1,054 | -22 | -2% | 522,300 |
| 2022/03/30 | 1,086 | 1,089 | 1,064 | 1,076 | -4 | -0.4% | 373,800 |
| 2022/03/29 | 1,071 | 1,082 | 1,068 | 1,080 | +5 | +0.5% | 261,300 |
| 2022/03/28 | 1,072 | 1,083 | 1,068 | 1,075 | +2 | +0.2% | 215,100 |
| 2022/03/25 | 1,077 | 1,078 | 1,068 | 1,073 | +3 | +0.3% | 332,900 |
| 2022/03/24 | 1,068 | 1,075 | 1,061 | 1,070 | -9 | -0.8% | 470,000 |
| 2022/03/23 | 1,075 | 1,084 | 1,069 | 1,079 | +4 | +0.4% | 465,900 |
| 2022/03/22 | 1,101 | 1,104 | 1,072 | 1,075 | -16 | -1.5% | 289,100 |
| 2022/03/18 | 1,088 | 1,106 | 1,085 | 1,091 | -23 | -2.1% | 670,200 |
| 2022/03/17 | 1,128 | 1,130 | 1,102 | 1,114 | -7 | -0.6% | 291,400 |
| 2022/03/16 | 1,120 | 1,129 | 1,116 | 1,121 | -4 | -0.4% | 306,000 |
| 2022/03/15 | 1,106 | 1,127 | 1,102 | 1,125 | +34 | +3.1% | 309,000 |
| 2022/03/14 | 1,100 | 1,100 | 1,090 | 1,091 | -5 | -0.5% | 197,700 |
| 2022/03/11 | 1,087 | 1,098 | 1,078 | 1,096 | +7 | +0.6% | 285,700 |
| 2022/03/10 | 1,064 | 1,092 | 1,063 | 1,089 | +33 | +3.1% | 309,300 |
| 2022/03/09 | 1,063 | 1,065 | 1,052 | 1,056 | -4 | -0.4% | 463,300 |
| 2022/03/08 | 1,074 | 1,082 | 1,057 | 1,060 | -17 | -1.6% | 291,300 |
801～
850
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 | 341,500円 | +9.8% | +0.1% | 0.59% | 52.63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 | 612,600円 | +14.3% | +22.2% | 1.31% | 18.77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 | 196,600円 | +7.2% | +46.5% | 0.25% | 121.89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
