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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,297 | 1,300 | 1,269 | 1,275 | -8 | -0.6% | 392,800 |
| 2023/12/07 | 1,285 | 1,293 | 1,279 | 1,283 | +1 | +0.1% | 283,500 |
| 2023/12/06 | 1,246 | 1,285 | 1,246 | 1,282 | +37 | +3% | 315,400 |
| 2023/12/05 | 1,254 | 1,257 | 1,241 | 1,245 | -9 | -0.7% | 328,900 |
| 2023/12/04 | 1,250 | 1,263 | 1,250 | 1,254 | -2 | -0.2% | 191,900 |
| 2023/12/01 | 1,275 | 1,279 | 1,255 | 1,256 | -23 | -1.8% | 271,600 |
| 2023/11/30 | 1,272 | 1,281 | 1,256 | 1,279 | +2 | +0.2% | 738,800 |
| 2023/11/29 | 1,293 | 1,310 | 1,276 | 1,277 | -4 | -0.3% | 569,000 |
| 2023/11/28 | 1,259 | 1,285 | 1,258 | 1,281 | +28 | +2.2% | 578,800 |
| 2023/11/27 | 1,245 | 1,255 | 1,243 | 1,253 | +17 | +1.4% | 404,700 |
| 2023/11/24 | 1,234 | 1,239 | 1,227 | 1,236 | +6 | +0.5% | 245,000 |
| 2023/11/22 | 1,221 | 1,232 | 1,211 | 1,230 | +9 | +0.7% | 315,400 |
| 2023/11/21 | 1,198 | 1,223 | 1,195 | 1,221 | +21 | +1.8% | 461,700 |
| 2023/11/20 | 1,225 | 1,229 | 1,199 | 1,200 | -18 | -1.5% | 464,000 |
| 2023/11/17 | 1,207 | 1,218 | 1,200 | 1,218 | +11 | +0.9% | 355,700 |
| 2023/11/16 | 1,220 | 1,224 | 1,201 | 1,207 | +35 | +3% | 723,700 |
| 2023/11/15 | 1,171 | 1,176 | 1,165 | 1,172 | +14 | +1.2% | 305,800 |
| 2023/11/14 | 1,161 | 1,167 | 1,157 | 1,158 | +4 | +0.3% | 353,400 |
| 2023/11/13 | 1,173 | 1,173 | 1,153 | 1,154 | -15 | -1.3% | 296,900 |
| 2023/11/10 | 1,161 | 1,170 | 1,156 | 1,169 | ±0 | ±0% | 205,900 |
| 2023/11/09 | 1,158 | 1,173 | 1,149 | 1,169 | +9 | +0.8% | 324,300 |
| 2023/11/08 | 1,168 | 1,173 | 1,153 | 1,160 | -6 | -0.5% | 415,900 |
| 2023/11/07 | 1,180 | 1,184 | 1,166 | 1,166 | -14 | -1.2% | 363,400 |
| 2023/11/06 | 1,184 | 1,186 | 1,175 | 1,180 | +5 | +0.4% | 357,200 |
| 2023/11/02 | 1,196 | 1,196 | 1,170 | 1,175 | -16 | -1.3% | 345,700 |
| 2023/11/01 | 1,189 | 1,195 | 1,180 | 1,191 | +13 | +1.1% | 422,600 |
| 2023/10/31 | 1,156 | 1,180 | 1,150 | 1,178 | +25 | +2.2% | 564,100 |
| 2023/10/30 | 1,159 | 1,161 | 1,146 | 1,153 | -17 | -1.5% | 1,587,900 |
| 2023/10/27 | 1,160 | 1,170 | 1,153 | 1,170 | +15 | +1.3% | 404,100 |
| 2023/10/26 | 1,169 | 1,173 | 1,148 | 1,155 | -11 | -0.9% | 586,600 |
| 2023/10/25 | 1,176 | 1,181 | 1,162 | 1,166 | -6 | -0.5% | 465,800 |
| 2023/10/24 | 1,172 | 1,175 | 1,154 | 1,172 | -4 | -0.3% | 453,700 |
| 2023/10/23 | 1,198 | 1,198 | 1,174 | 1,176 | -23 | -1.9% | 448,700 |
| 2023/10/20 | 1,198 | 1,203 | 1,194 | 1,199 | +4 | +0.3% | 276,400 |
| 2023/10/19 | 1,197 | 1,207 | 1,188 | 1,195 | -11 | -0.9% | 525,000 |
| 2023/10/18 | 1,201 | 1,207 | 1,192 | 1,206 | +11 | +0.9% | 420,400 |
| 2023/10/17 | 1,206 | 1,209 | 1,190 | 1,195 | -10 | -0.8% | 804,500 |
| 2023/10/16 | 1,245 | 1,245 | 1,200 | 1,205 | -44 | -3.5% | 651,800 |
| 2023/10/13 | 1,273 | 1,273 | 1,243 | 1,249 | -35 | -2.7% | 406,400 |
| 2023/10/12 | 1,269 | 1,288 | 1,254 | 1,284 | +16 | +1.3% | 485,000 |
| 2023/10/11 | 1,267 | 1,278 | 1,261 | 1,268 | +3 | +0.2% | 455,100 |
| 2023/10/10 | 1,239 | 1,266 | 1,237 | 1,265 | +35 | +2.8% | 557,700 |
| 2023/10/06 | 1,234 | 1,237 | 1,223 | 1,230 | -1 | -0.1% | 331,900 |
| 2023/10/05 | 1,215 | 1,237 | 1,215 | 1,231 | +17 | +1.4% | 723,700 |
| 2023/10/04 | 1,195 | 1,221 | 1,191 | 1,214 | +17 | +1.4% | 879,500 |
| 2023/10/03 | 1,197 | 1,211 | 1,186 | 1,197 | +7 | +0.6% | 590,900 |
| 2023/10/02 | 1,213 | 1,223 | 1,190 | 1,190 | -24 | -2% | 792,500 |
| 2023/09/29 | 1,241 | 1,250 | 1,214 | 1,214 | -28 | -2.3% | 575,100 |
| 2023/09/28 | 1,255 | 1,260 | 1,240 | 1,242 | -19 | -1.5% | 639,500 |
| 2023/09/27 | 1,259 | 1,265 | 1,244 | 1,261 | +2 | +0.2% | 380,900 |
101～
150
件表示中 / 3452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 | 149,200円 | +12.7% | +19.7% | 2.95% | 10.29倍 | 0.79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、傘下にケーヨー |
| クリエイトＳＤＨ | 344,000円 | +11.2% | +11.2% | 1.86% | 15.77倍 | 1.81倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| アスクル | 233,600円 | +5.2% | +12.1% | 1.54% | 12.57倍 | 3.37倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| アインＨＤ | 599,200円 | +8.8% | +13.3% | 1.00% | 20.99倍 | 1.62倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| コメリ | 382,000円 | +4.7% | +10.3% | 1.41% | 12.01倍 | 0.77倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
