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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,088 | 1,105 | 1,087 | 1,093 | +4 | +0.4% | 432,600 |
| 2021/10/07 | 1,096 | 1,109 | 1,089 | 1,089 | -6 | -0.5% | 381,800 |
| 2021/10/06 | 1,075 | 1,101 | 1,075 | 1,095 | +32 | +3% | 654,700 |
| 2021/10/05 | 1,040 | 1,072 | 1,040 | 1,063 | +22 | +2.1% | 740,100 |
| 2021/10/04 | 1,066 | 1,066 | 1,040 | 1,041 | -9 | -0.9% | 726,300 |
| 2021/10/01 | 1,078 | 1,078 | 1,045 | 1,050 | -33 | -3% | 747,700 |
| 2021/09/30 | 1,128 | 1,134 | 1,080 | 1,083 | -30 | -2.7% | 588,400 |
| 2021/09/29 | 1,099 | 1,121 | 1,092 | 1,113 | +3 | +0.3% | 1,059,800 |
| 2021/09/28 | 1,131 | 1,131 | 1,097 | 1,110 | -14 | -1.2% | 487,000 |
| 2021/09/27 | 1,130 | 1,148 | 1,124 | 1,124 | -11 | -1% | 355,000 |
| 2021/09/24 | 1,120 | 1,138 | 1,119 | 1,135 | +13 | +1.2% | 604,700 |
| 2021/09/22 | 1,132 | 1,139 | 1,122 | 1,122 | -11 | -1% | 338,700 |
| 2021/09/21 | 1,127 | 1,136 | 1,121 | 1,133 | -14 | -1.2% | 367,200 |
| 2021/09/17 | 1,135 | 1,149 | 1,132 | 1,147 | +14 | +1.2% | 624,600 |
| 2021/09/16 | 1,125 | 1,133 | 1,119 | 1,133 | +14 | +1.3% | 357,600 |
| 2021/09/15 | 1,117 | 1,128 | 1,112 | 1,119 | -12 | -1.1% | 315,700 |
| 2021/09/14 | 1,133 | 1,134 | 1,125 | 1,131 | +1 | +0.1% | 349,300 |
| 2021/09/13 | 1,115 | 1,130 | 1,113 | 1,130 | +15 | +1.3% | 342,400 |
| 2021/09/10 | 1,103 | 1,119 | 1,100 | 1,115 | +9 | +0.8% | 500,700 |
| 2021/09/09 | 1,097 | 1,108 | 1,092 | 1,106 | +7 | +0.6% | 373,600 |
| 2021/09/08 | 1,087 | 1,099 | 1,085 | 1,099 | +1 | +0.1% | 356,700 |
| 2021/09/07 | 1,090 | 1,098 | 1,085 | 1,098 | +15 | +1.4% | 350,200 |
| 2021/09/06 | 1,090 | 1,090 | 1,080 | 1,083 | -3 | -0.3% | 245,200 |
| 2021/09/03 | 1,084 | 1,092 | 1,077 | 1,086 | +7 | +0.6% | 455,600 |
| 2021/09/02 | 1,077 | 1,085 | 1,074 | 1,079 | ±0 | ±0% | 451,300 |
| 2021/09/01 | 1,062 | 1,082 | 1,061 | 1,079 | +17 | +1.6% | 525,000 |
| 2021/08/31 | 1,055 | 1,068 | 1,049 | 1,062 | +2 | +0.2% | 618,700 |
| 2021/08/30 | 1,044 | 1,061 | 1,035 | 1,060 | -2 | -0.2% | 603,300 |
| 2021/08/27 | 1,071 | 1,078 | 1,058 | 1,062 | -13 | -1.2% | 950,700 |
| 2021/08/26 | 1,061 | 1,081 | 1,059 | 1,075 | -3 | -0.3% | 460,900 |
| 2021/08/25 | 1,083 | 1,089 | 1,077 | 1,078 | -9 | -0.8% | 324,100 |
| 2021/08/24 | 1,077 | 1,090 | 1,076 | 1,087 | +2 | +0.2% | 241,700 |
| 2021/08/23 | 1,084 | 1,095 | 1,080 | 1,085 | +4 | +0.4% | 242,300 |
| 2021/08/20 | 1,080 | 1,087 | 1,072 | 1,081 | +2 | +0.2% | 451,300 |
| 2021/08/19 | 1,080 | 1,083 | 1,077 | 1,079 | -5 | -0.5% | 205,300 |
| 2021/08/18 | 1,085 | 1,090 | 1,081 | 1,084 | -6 | -0.6% | 238,700 |
| 2021/08/17 | 1,082 | 1,093 | 1,078 | 1,090 | +8 | +0.7% | 247,300 |
| 2021/08/16 | 1,081 | 1,085 | 1,072 | 1,082 | -5 | -0.5% | 233,300 |
| 2021/08/13 | 1,089 | 1,092 | 1,081 | 1,087 | ±0 | ±0% | 180,500 |
| 2021/08/12 | 1,091 | 1,092 | 1,085 | 1,087 | -6 | -0.5% | 263,800 |
| 2021/08/11 | 1,085 | 1,096 | 1,075 | 1,093 | +23 | +2.1% | 448,700 |
| 2021/08/10 | 1,081 | 1,089 | 1,070 | 1,070 | -5 | -0.5% | 212,300 |
| 2021/08/06 | 1,082 | 1,082 | 1,072 | 1,075 | -7 | -0.6% | 232,100 |
| 2021/08/05 | 1,073 | 1,085 | 1,069 | 1,082 | -7 | -0.6% | 362,900 |
| 2021/08/04 | 1,081 | 1,089 | 1,079 | 1,089 | -1 | -0.1% | 185,300 |
| 2021/08/03 | 1,104 | 1,105 | 1,083 | 1,090 | -12 | -1.1% | 237,500 |
| 2021/08/02 | 1,090 | 1,103 | 1,085 | 1,102 | +24 | +2.2% | 430,400 |
| 2021/07/30 | 1,096 | 1,096 | 1,077 | 1,078 | -20 | -1.8% | 510,200 |
| 2021/07/29 | 1,101 | 1,104 | 1,094 | 1,098 | -9 | -0.8% | 251,000 |
| 2021/07/28 | 1,120 | 1,120 | 1,103 | 1,107 | -17 | -1.5% | 293,000 |
951～
1000
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 | +4.1% | +1.1% | 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 | +9.8% | +0.1% | 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 | +14.3% | +22.2% | 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 | +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
