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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,051 | 1,079 | 1,049 | 1,077 | +10 | +0.9% | 495,800 |
| 2022/03/04 | 1,086 | 1,090 | 1,066 | 1,067 | -17 | -1.6% | 286,300 |
| 2022/03/03 | 1,098 | 1,098 | 1,081 | 1,084 | -12 | -1.1% | 204,800 |
| 2022/03/02 | 1,105 | 1,111 | 1,096 | 1,096 | -22 | -2% | 275,300 |
| 2022/03/01 | 1,115 | 1,125 | 1,109 | 1,118 | +3 | +0.3% | 350,100 |
| 2022/02/28 | 1,091 | 1,117 | 1,089 | 1,115 | +31 | +2.9% | 386,800 |
| 2022/02/25 | 1,082 | 1,085 | 1,073 | 1,084 | -17 | -1.5% | 337,800 |
| 2022/02/24 | 1,097 | 1,105 | 1,088 | 1,101 | -3 | -0.3% | 926,400 |
| 2022/02/22 | 1,102 | 1,109 | 1,097 | 1,104 | -3 | -0.3% | 351,100 |
| 2022/02/21 | 1,098 | 1,110 | 1,094 | 1,107 | +7 | +0.6% | 341,700 |
| 2022/02/18 | 1,093 | 1,105 | 1,093 | 1,100 | ±0 | ±0% | 251,300 |
| 2022/02/17 | 1,115 | 1,115 | 1,095 | 1,100 | -12 | -1.1% | 228,000 |
| 2022/02/16 | 1,116 | 1,119 | 1,109 | 1,112 | +1 | +0.1% | 144,800 |
| 2022/02/15 | 1,110 | 1,115 | 1,104 | 1,111 | +1 | +0.1% | 237,600 |
| 2022/02/14 | 1,097 | 1,112 | 1,094 | 1,110 | +8 | +0.7% | 234,300 |
| 2022/02/10 | 1,110 | 1,111 | 1,097 | 1,102 | -8 | -0.7% | 195,100 |
| 2022/02/09 | 1,098 | 1,112 | 1,097 | 1,110 | +10 | +0.9% | 213,200 |
| 2022/02/08 | 1,110 | 1,113 | 1,098 | 1,100 | -4 | -0.4% | 156,900 |
| 2022/02/07 | 1,099 | 1,107 | 1,093 | 1,104 | -1 | -0.1% | 196,100 |
| 2022/02/04 | 1,113 | 1,116 | 1,104 | 1,105 | -10 | -0.9% | 175,600 |
| 2022/02/03 | 1,110 | 1,121 | 1,109 | 1,115 | +5 | +0.5% | 307,600 |
| 2022/02/02 | 1,090 | 1,111 | 1,088 | 1,110 | +20 | +1.8% | 244,800 |
| 2022/02/01 | 1,089 | 1,096 | 1,084 | 1,090 | +3 | +0.3% | 164,100 |
| 2022/01/31 | 1,086 | 1,093 | 1,079 | 1,087 | +6 | +0.6% | 195,800 |
| 2022/01/28 | 1,067 | 1,087 | 1,066 | 1,081 | +22 | +2.1% | 262,000 |
| 2022/01/27 | 1,077 | 1,078 | 1,049 | 1,059 | -23 | -2.1% | 428,200 |
| 2022/01/26 | 1,085 | 1,094 | 1,080 | 1,082 | +1 | +0.1% | 254,600 |
| 2022/01/25 | 1,077 | 1,083 | 1,067 | 1,081 | -5 | -0.5% | 244,600 |
| 2022/01/24 | 1,060 | 1,086 | 1,060 | 1,086 | +16 | +1.5% | 215,800 |
| 2022/01/21 | 1,055 | 1,071 | 1,045 | 1,070 | +11 | +1% | 383,600 |
| 2022/01/20 | 1,055 | 1,074 | 1,053 | 1,059 | -5 | -0.5% | 327,500 |
| 2022/01/19 | 1,070 | 1,079 | 1,064 | 1,064 | -15 | -1.4% | 284,200 |
| 2022/01/18 | 1,090 | 1,093 | 1,077 | 1,079 | -8 | -0.7% | 121,300 |
| 2022/01/17 | 1,083 | 1,090 | 1,080 | 1,087 | +4 | +0.4% | 130,100 |
| 2022/01/14 | 1,092 | 1,095 | 1,068 | 1,083 | -2 | -0.2% | 375,400 |
| 2022/01/13 | 1,107 | 1,110 | 1,084 | 1,085 | -21 | -1.9% | 410,900 |
| 2022/01/12 | 1,104 | 1,114 | 1,093 | 1,106 | +16 | +1.5% | 275,200 |
| 2022/01/11 | 1,100 | 1,104 | 1,078 | 1,090 | -5 | -0.5% | 310,900 |
| 2022/01/07 | 1,080 | 1,099 | 1,080 | 1,095 | +19 | +1.8% | 323,100 |
| 2022/01/06 | 1,071 | 1,089 | 1,070 | 1,076 | +7 | +0.7% | 305,700 |
| 2022/01/05 | 1,078 | 1,081 | 1,068 | 1,069 | -5 | -0.5% | 333,200 |
| 2022/01/04 | 1,074 | 1,081 | 1,064 | 1,074 | +9 | +0.8% | 304,100 |
| 2021/12/30 | 1,056 | 1,068 | 1,056 | 1,065 | +1 | +0.1% | 280,200 |
| 2021/12/29 | 1,068 | 1,076 | 1,057 | 1,064 | -19 | -1.8% | 498,400 |
| 2021/12/28 | 1,084 | 1,093 | 1,081 | 1,083 | +4 | +0.4% | 249,700 |
| 2021/12/27 | 1,084 | 1,091 | 1,079 | 1,079 | -5 | -0.5% | 236,800 |
| 2021/12/24 | 1,082 | 1,087 | 1,080 | 1,084 | +1 | +0.1% | 139,100 |
| 2021/12/23 | 1,090 | 1,094 | 1,080 | 1,083 | +3 | +0.3% | 116,800 |
| 2021/12/22 | 1,086 | 1,090 | 1,080 | 1,080 | -8 | -0.7% | 124,900 |
| 2021/12/21 | 1,086 | 1,091 | 1,080 | 1,088 | +14 | +1.3% | 170,000 |
851～
900
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 | 149,400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 | 341,700円 | +9.8% | +0.1% | 0.59% | 52.66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 | 196,600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
