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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,107 | 1,124 | 1,104 | 1,124 | +17 | +1.5% | 506,900 |
| 2021/07/26 | 1,108 | 1,112 | 1,099 | 1,107 | +17 | +1.6% | 456,100 |
| 2021/07/21 | 1,083 | 1,096 | 1,083 | 1,090 | +12 | +1.1% | 355,900 |
| 2021/07/20 | 1,072 | 1,082 | 1,065 | 1,078 | ±0 | ±0% | 432,900 |
| 2021/07/19 | 1,074 | 1,082 | 1,069 | 1,078 | -1 | -0.1% | 318,400 |
| 2021/07/16 | 1,084 | 1,087 | 1,075 | 1,079 | -15 | -1.4% | 314,300 |
| 2021/07/15 | 1,103 | 1,113 | 1,093 | 1,094 | ±0 | ±0% | 436,900 |
| 2021/07/14 | 1,091 | 1,110 | 1,090 | 1,094 | +1 | +0.1% | 392,400 |
| 2021/07/13 | 1,090 | 1,102 | 1,080 | 1,093 | +9 | +0.8% | 597,900 |
| 2021/07/12 | 1,082 | 1,094 | 1,078 | 1,084 | +24 | +2.3% | 755,800 |
| 2021/07/09 | 1,047 | 1,064 | 1,037 | 1,060 | +5 | +0.5% | 691,900 |
| 2021/07/08 | 1,069 | 1,072 | 1,055 | 1,055 | +3 | +0.3% | 578,900 |
| 2021/07/07 | 1,051 | 1,062 | 1,049 | 1,052 | -3 | -0.3% | 455,700 |
| 2021/07/06 | 1,064 | 1,066 | 1,051 | 1,055 | +1 | +0.1% | 377,100 |
| 2021/07/05 | 1,065 | 1,069 | 1,054 | 1,054 | -5 | -0.5% | 312,200 |
| 2021/07/02 | 1,069 | 1,074 | 1,056 | 1,059 | -4 | -0.4% | 581,600 |
| 2021/07/01 | 1,057 | 1,069 | 1,056 | 1,063 | +5 | +0.5% | 621,000 |
| 2021/06/30 | 1,080 | 1,084 | 1,050 | 1,058 | -28 | -2.6% | 1,019,100 |
| 2021/06/29 | 1,091 | 1,096 | 1,078 | 1,086 | -6 | -0.5% | 740,600 |
| 2021/06/28 | 1,090 | 1,094 | 1,077 | 1,092 | +18 | +1.7% | 517,100 |
| 2021/06/25 | 1,069 | 1,076 | 1,067 | 1,074 | +9 | +0.8% | 425,900 |
| 2021/06/24 | 1,050 | 1,067 | 1,049 | 1,065 | +16 | +1.5% | 428,500 |
| 2021/06/23 | 1,050 | 1,054 | 1,043 | 1,049 | ±0 | ±0% | 398,500 |
| 2021/06/22 | 1,044 | 1,051 | 1,041 | 1,049 | +22 | +2.1% | 448,300 |
| 2021/06/21 | 1,032 | 1,040 | 1,022 | 1,027 | -14 | -1.3% | 524,900 |
| 2021/06/18 | 1,048 | 1,050 | 1,037 | 1,041 | +2 | +0.2% | 548,700 |
| 2021/06/17 | 1,051 | 1,056 | 1,037 | 1,039 | -13 | -1.2% | 343,000 |
| 2021/06/16 | 1,050 | 1,062 | 1,050 | 1,052 | +2 | +0.2% | 337,000 |
| 2021/06/15 | 1,055 | 1,058 | 1,045 | 1,050 | -1 | -0.1% | 331,200 |
| 2021/06/14 | 1,060 | 1,063 | 1,042 | 1,051 | +1 | +0.1% | 520,600 |
| 2021/06/11 | 1,054 | 1,063 | 1,048 | 1,050 | -4 | -0.4% | 577,200 |
| 2021/06/10 | 1,042 | 1,058 | 1,035 | 1,054 | +16 | +1.5% | 582,400 |
| 2021/06/09 | 1,038 | 1,044 | 1,035 | 1,038 | +7 | +0.7% | 482,200 |
| 2021/06/08 | 1,022 | 1,034 | 1,017 | 1,031 | +14 | +1.4% | 444,000 |
| 2021/06/07 | 1,027 | 1,029 | 1,010 | 1,017 | +10 | +1% | 607,200 |
| 2021/06/04 | 1,008 | 1,017 | 1,004 | 1,007 | ±0 | ±0% | 578,500 |
| 2021/06/03 | 1,009 | 1,012 | 1,002 | 1,007 | -2 | -0.2% | 622,800 |
| 2021/06/02 | 1,006 | 1,017 | 1,002 | 1,009 | -10 | -1% | 693,700 |
| 2021/06/01 | 1,017 | 1,025 | 1,012 | 1,019 | -1 | -0.1% | 479,300 |
| 2021/05/31 | 1,030 | 1,031 | 1,015 | 1,020 | +2 | +0.2% | 600,500 |
| 2021/05/28 | 1,008 | 1,018 | 1,008 | 1,018 | +24 | +2.4% | 542,800 |
| 2021/05/27 | 1,019 | 1,029 | 994 | 994 | -21 | -2.1% | 1,264,600 |
| 2021/05/26 | 1,016 | 1,016 | 1,003 | 1,015 | -9 | -0.9% | 847,700 |
| 2021/05/25 | 1,035 | 1,039 | 1,023 | 1,024 | -9 | -0.9% | 408,800 |
| 2021/05/24 | 1,044 | 1,048 | 1,033 | 1,033 | -10 | -1% | 476,000 |
| 2021/05/21 | 1,050 | 1,053 | 1,040 | 1,043 | -7 | -0.7% | 318,300 |
| 2021/05/20 | 1,047 | 1,052 | 1,044 | 1,050 | +5 | +0.5% | 353,600 |
| 2021/05/19 | 1,043 | 1,048 | 1,041 | 1,045 | -2 | -0.2% | 306,900 |
| 2021/05/18 | 1,043 | 1,051 | 1,041 | 1,047 | +4 | +0.4% | 378,700 |
| 2021/05/17 | 1,043 | 1,051 | 1,038 | 1,043 | -3 | -0.3% | 308,000 |
1001～
1050
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
