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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,086 | 1,091 | 1,080 | 1,088 | +14 | +1.3% | 170,000 |
| 2021/12/20 | 1,090 | 1,096 | 1,069 | 1,074 | -25 | -2.3% | 228,700 |
| 2021/12/17 | 1,101 | 1,106 | 1,094 | 1,099 | -2 | -0.2% | 379,600 |
| 2021/12/16 | 1,096 | 1,101 | 1,092 | 1,101 | +7 | +0.6% | 204,700 |
| 2021/12/15 | 1,083 | 1,098 | 1,081 | 1,094 | +15 | +1.4% | 197,700 |
| 2021/12/14 | 1,085 | 1,092 | 1,077 | 1,079 | -4 | -0.4% | 216,900 |
| 2021/12/13 | 1,095 | 1,096 | 1,083 | 1,083 | -2 | -0.2% | 139,700 |
| 2021/12/10 | 1,104 | 1,104 | 1,078 | 1,085 | -4 | -0.4% | 241,500 |
| 2021/12/09 | 1,102 | 1,103 | 1,083 | 1,089 | -13 | -1.2% | 228,600 |
| 2021/12/08 | 1,109 | 1,113 | 1,102 | 1,102 | -4 | -0.4% | 258,300 |
| 2021/12/07 | 1,096 | 1,106 | 1,089 | 1,106 | +15 | +1.4% | 252,100 |
| 2021/12/06 | 1,076 | 1,101 | 1,076 | 1,091 | +9 | +0.8% | 246,100 |
| 2021/12/03 | 1,079 | 1,085 | 1,073 | 1,082 | +13 | +1.2% | 268,500 |
| 2021/12/02 | 1,057 | 1,080 | 1,052 | 1,069 | +4 | +0.4% | 410,100 |
| 2021/12/01 | 1,044 | 1,071 | 1,042 | 1,065 | +14 | +1.3% | 306,200 |
| 2021/11/30 | 1,050 | 1,083 | 1,049 | 1,051 | -3 | -0.3% | 518,700 |
| 2021/11/29 | 1,041 | 1,065 | 1,039 | 1,054 | -8 | -0.8% | 357,800 |
| 2021/11/26 | 1,071 | 1,071 | 1,055 | 1,062 | -6 | -0.6% | 268,500 |
| 2021/11/25 | 1,070 | 1,081 | 1,066 | 1,068 | -14 | -1.3% | 278,400 |
| 2021/11/24 | 1,098 | 1,103 | 1,082 | 1,082 | -10 | -0.9% | 283,800 |
| 2021/11/22 | 1,083 | 1,095 | 1,079 | 1,092 | -1 | -0.1% | 140,400 |
| 2021/11/19 | 1,083 | 1,095 | 1,077 | 1,093 | +10 | +0.9% | 314,600 |
| 2021/11/18 | 1,098 | 1,099 | 1,072 | 1,083 | -22 | -2% | 343,700 |
| 2021/11/17 | 1,124 | 1,124 | 1,104 | 1,105 | -23 | -2% | 143,600 |
| 2021/11/16 | 1,130 | 1,136 | 1,126 | 1,128 | ±0 | ±0% | 122,900 |
| 2021/11/15 | 1,130 | 1,131 | 1,124 | 1,128 | +6 | +0.5% | 137,800 |
| 2021/11/12 | 1,100 | 1,126 | 1,099 | 1,122 | +9 | +0.8% | 235,300 |
| 2021/11/11 | 1,115 | 1,123 | 1,112 | 1,113 | -6 | -0.5% | 129,700 |
| 2021/11/10 | 1,110 | 1,122 | 1,109 | 1,119 | +7 | +0.6% | 158,900 |
| 2021/11/09 | 1,121 | 1,126 | 1,111 | 1,112 | -9 | -0.8% | 95,600 |
| 2021/11/08 | 1,138 | 1,138 | 1,121 | 1,121 | -14 | -1.2% | 180,800 |
| 2021/11/05 | 1,118 | 1,135 | 1,117 | 1,135 | +5 | +0.4% | 203,000 |
| 2021/11/04 | 1,117 | 1,131 | 1,110 | 1,130 | +23 | +2.1% | 429,300 |
| 2021/11/02 | 1,119 | 1,126 | 1,106 | 1,107 | -25 | -2.2% | 247,100 |
| 2021/11/01 | 1,125 | 1,132 | 1,120 | 1,132 | +23 | +2.1% | 215,700 |
| 2021/10/29 | 1,110 | 1,111 | 1,099 | 1,109 | -4 | -0.4% | 205,100 |
| 2021/10/28 | 1,112 | 1,118 | 1,106 | 1,113 | -13 | -1.2% | 261,200 |
| 2021/10/27 | 1,141 | 1,142 | 1,126 | 1,126 | -15 | -1.3% | 192,100 |
| 2021/10/26 | 1,139 | 1,149 | 1,133 | 1,141 | +11 | +1% | 249,000 |
| 2021/10/25 | 1,125 | 1,140 | 1,125 | 1,130 | -5 | -0.4% | 318,200 |
| 2021/10/22 | 1,130 | 1,147 | 1,118 | 1,135 | +3 | +0.3% | 396,700 |
| 2021/10/21 | 1,147 | 1,148 | 1,128 | 1,132 | -20 | -1.7% | 506,800 |
| 2021/10/20 | 1,147 | 1,158 | 1,140 | 1,152 | +10 | +0.9% | 407,800 |
| 2021/10/19 | 1,133 | 1,146 | 1,130 | 1,142 | +24 | +2.1% | 554,200 |
| 2021/10/18 | 1,116 | 1,121 | 1,106 | 1,118 | +6 | +0.5% | 307,100 |
| 2021/10/15 | 1,104 | 1,115 | 1,098 | 1,112 | +22 | +2% | 287,000 |
| 2021/10/14 | 1,096 | 1,097 | 1,086 | 1,090 | -9 | -0.8% | 348,200 |
| 2021/10/13 | 1,105 | 1,110 | 1,099 | 1,099 | -4 | -0.4% | 306,400 |
| 2021/10/12 | 1,113 | 1,115 | 1,102 | 1,103 | -16 | -1.4% | 378,000 |
| 2021/10/11 | 1,100 | 1,123 | 1,095 | 1,119 | +26 | +2.4% | 486,000 |
901～
950
件表示中 / 3770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 | 149,100円 | +1.7% | +8.4% | 3.09% | 10.19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 | 247,200円 | - | - | 2.63% | 11.88倍 | 1.54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 | 342,500円 | - | - | 0.58% | 52.78倍 | 3.46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 | 611,400円 | - | - | 1.31% | 18.73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 | - | - | 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
