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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,033 | 1,049 | 1,032 | 1,046 | +23 | +2.2% | 425,900 |
| 2021/05/13 | 1,036 | 1,041 | 1,022 | 1,023 | -29 | -2.8% | 582,400 |
| 2021/05/12 | 1,061 | 1,073 | 1,044 | 1,052 | -18 | -1.7% | 829,600 |
| 2021/05/11 | 1,084 | 1,086 | 1,070 | 1,070 | -21 | -1.9% | 669,800 |
| 2021/05/10 | 1,099 | 1,099 | 1,091 | 1,091 | -14 | -1.3% | 407,400 |
| 2021/05/07 | 1,085 | 1,109 | 1,083 | 1,105 | +23 | +2.1% | 607,700 |
| 2021/05/06 | 1,088 | 1,094 | 1,082 | 1,082 | -8 | -0.7% | 702,200 |
| 2021/04/30 | 1,126 | 1,126 | 1,089 | 1,090 | -22 | -2% | 651,000 |
| 2021/04/28 | 1,145 | 1,145 | 1,110 | 1,112 | -24 | -2.1% | 504,900 |
| 2021/04/27 | 1,122 | 1,147 | 1,118 | 1,136 | +24 | +2.2% | 778,300 |
| 2021/04/26 | 1,132 | 1,132 | 1,111 | 1,112 | -22 | -1.9% | 544,800 |
| 2021/04/23 | 1,151 | 1,154 | 1,132 | 1,134 | -19 | -1.6% | 488,400 |
| 2021/04/22 | 1,169 | 1,174 | 1,151 | 1,153 | -10 | -0.9% | 523,000 |
| 2021/04/21 | 1,160 | 1,168 | 1,144 | 1,163 | +1 | +0.1% | 793,300 |
| 2021/04/20 | 1,176 | 1,179 | 1,160 | 1,162 | -15 | -1.3% | 505,500 |
| 2021/04/19 | 1,185 | 1,185 | 1,171 | 1,177 | +4 | +0.3% | 588,700 |
| 2021/04/16 | 1,167 | 1,179 | 1,161 | 1,173 | +13 | +1.1% | 578,200 |
| 2021/04/15 | 1,145 | 1,167 | 1,143 | 1,160 | +16 | +1.4% | 517,800 |
| 2021/04/14 | 1,141 | 1,151 | 1,130 | 1,144 | -11 | -1% | 620,100 |
| 2021/04/13 | 1,164 | 1,179 | 1,154 | 1,155 | -3 | -0.3% | 835,600 |
| 2021/04/12 | 1,150 | 1,162 | 1,126 | 1,158 | +18 | +1.6% | 1,335,900 |
| 2021/04/09 | 1,130 | 1,150 | 1,125 | 1,140 | +20 | +1.8% | 947,400 |
| 2021/04/08 | 1,146 | 1,146 | 1,117 | 1,120 | -34 | -2.9% | 912,900 |
| 2021/04/07 | 1,138 | 1,156 | 1,137 | 1,154 | +16 | +1.4% | 641,700 |
| 2021/04/06 | 1,158 | 1,160 | 1,132 | 1,138 | -14 | -1.2% | 533,000 |
| 2021/04/05 | 1,148 | 1,157 | 1,139 | 1,152 | +8 | +0.7% | 438,000 |
| 2021/04/02 | 1,136 | 1,145 | 1,132 | 1,144 | +14 | +1.2% | 446,300 |
| 2021/04/01 | 1,150 | 1,154 | 1,129 | 1,130 | -28 | -2.4% | 691,900 |
| 2021/03/31 | 1,167 | 1,178 | 1,157 | 1,158 | -15 | -1.3% | 729,700 |
| 2021/03/30 | 1,194 | 1,195 | 1,167 | 1,173 | -22 | -1.8% | 719,100 |
| 2021/03/29 | 1,191 | 1,197 | 1,179 | 1,195 | +17 | +1.4% | 903,700 |
| 2021/03/26 | 1,165 | 1,179 | 1,160 | 1,178 | +19 | +1.6% | 773,400 |
| 2021/03/25 | 1,142 | 1,161 | 1,139 | 1,159 | +24 | +2.1% | 624,700 |
| 2021/03/24 | 1,156 | 1,162 | 1,124 | 1,135 | -19 | -1.6% | 995,000 |
| 2021/03/23 | 1,147 | 1,166 | 1,146 | 1,154 | +7 | +0.6% | 894,400 |
| 2021/03/22 | 1,150 | 1,154 | 1,143 | 1,147 | ±0 | ±0% | 739,700 |
| 2021/03/19 | 1,134 | 1,147 | 1,132 | 1,147 | +11 | +1% | 833,900 |
| 2021/03/18 | 1,136 | 1,139 | 1,127 | 1,136 | +1 | +0.1% | 580,500 |
| 2021/03/17 | 1,139 | 1,139 | 1,126 | 1,135 | -5 | -0.4% | 530,600 |
| 2021/03/16 | 1,117 | 1,140 | 1,111 | 1,140 | +26 | +2.3% | 1,238,900 |
| 2021/03/15 | 1,104 | 1,118 | 1,100 | 1,114 | +10 | +0.9% | 608,200 |
| 2021/03/12 | 1,087 | 1,106 | 1,079 | 1,104 | +13 | +1.2% | 955,700 |
| 2021/03/11 | 1,103 | 1,107 | 1,090 | 1,091 | -14 | -1.3% | 986,400 |
| 2021/03/10 | 1,107 | 1,116 | 1,103 | 1,105 | -4 | -0.4% | 1,059,500 |
| 2021/03/09 | 1,095 | 1,112 | 1,090 | 1,109 | +22 | +2% | 806,100 |
| 2021/03/08 | 1,110 | 1,111 | 1,084 | 1,087 | -17 | -1.5% | 808,100 |
| 2021/03/05 | 1,088 | 1,107 | 1,085 | 1,104 | +22 | +2% | 992,500 |
| 2021/03/04 | 1,080 | 1,084 | 1,066 | 1,082 | +2 | +0.2% | 816,600 |
| 2021/03/03 | 1,095 | 1,099 | 1,078 | 1,080 | -11 | -1% | 830,000 |
| 2021/03/02 | 1,090 | 1,094 | 1,074 | 1,091 | +3 | +0.3% | 781,100 |
1051～
1100
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 | 3.45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 | 611,400円 | +14.3% | +22.2% | 1.31% | 18.73倍 | 1.50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% | 121.88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
