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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,440 | 1,444 | 1,425 | 1,435 | +14 | +1% | 234,600 |
| 2024/11/18 | 1,415 | 1,433 | 1,412 | 1,421 | +14 | +1% | 205,600 |
| 2024/11/15 | 1,413 | 1,417 | 1,404 | 1,407 | +2 | +0.1% | 132,500 |
| 2024/11/14 | 1,410 | 1,412 | 1,403 | 1,405 | -6 | -0.4% | 135,200 |
| 2024/11/13 | 1,408 | 1,420 | 1,403 | 1,411 | +15 | +1.1% | 243,300 |
| 2024/11/12 | 1,398 | 1,412 | 1,396 | 1,396 | -2 | -0.1% | 235,000 |
| 2024/11/11 | 1,397 | 1,401 | 1,387 | 1,398 | -3 | -0.2% | 212,500 |
| 2024/11/08 | 1,420 | 1,426 | 1,397 | 1,401 | -19 | -1.3% | 273,500 |
| 2024/11/07 | 1,424 | 1,428 | 1,410 | 1,420 | +1 | +0.1% | 261,400 |
| 2024/11/06 | 1,422 | 1,437 | 1,409 | 1,419 | -6 | -0.4% | 192,100 |
| 2024/11/05 | 1,431 | 1,441 | 1,420 | 1,425 | -6 | -0.4% | 176,900 |
| 2024/11/01 | 1,426 | 1,439 | 1,420 | 1,431 | -2 | -0.1% | 168,900 |
| 2024/10/31 | 1,440 | 1,440 | 1,423 | 1,433 | +4 | +0.3% | 209,200 |
| 2024/10/30 | 1,433 | 1,437 | 1,418 | 1,429 | -4 | -0.3% | 368,800 |
| 2024/10/29 | 1,426 | 1,435 | 1,421 | 1,433 | +7 | +0.5% | 116,500 |
| 2024/10/28 | 1,414 | 1,431 | 1,411 | 1,426 | +14 | +1% | 192,400 |
| 2024/10/25 | 1,433 | 1,433 | 1,408 | 1,412 | -21 | -1.5% | 174,400 |
| 2024/10/24 | 1,429 | 1,435 | 1,422 | 1,433 | +2 | +0.1% | 195,400 |
| 2024/10/23 | 1,455 | 1,461 | 1,428 | 1,431 | -39 | -2.7% | 192,900 |
| 2024/10/22 | 1,472 | 1,472 | 1,454 | 1,470 | -11 | -0.7% | 160,500 |
| 2024/10/21 | 1,495 | 1,496 | 1,475 | 1,481 | -11 | -0.7% | 183,300 |
| 2024/10/18 | 1,497 | 1,507 | 1,485 | 1,492 | -2 | -0.1% | 147,800 |
| 2024/10/17 | 1,491 | 1,496 | 1,484 | 1,494 | +1 | +0.1% | 170,700 |
| 2024/10/16 | 1,513 | 1,521 | 1,493 | 1,493 | -19 | -1.3% | 164,200 |
| 2024/10/15 | 1,504 | 1,516 | 1,500 | 1,512 | +13 | +0.9% | 270,400 |
| 2024/10/11 | 1,502 | 1,511 | 1,499 | 1,499 | -6 | -0.4% | 212,100 |
| 2024/10/10 | 1,522 | 1,527 | 1,497 | 1,505 | -17 | -1.1% | 215,800 |
| 2024/10/09 | 1,518 | 1,537 | 1,511 | 1,522 | +17 | +1.1% | 267,800 |
| 2024/10/08 | 1,521 | 1,521 | 1,499 | 1,505 | -36 | -2.3% | 250,400 |
| 2024/10/07 | 1,548 | 1,554 | 1,536 | 1,541 | -1 | -0.1% | 206,000 |
| 2024/10/04 | 1,554 | 1,564 | 1,537 | 1,542 | -7 | -0.5% | 220,000 |
| 2024/10/03 | 1,573 | 1,585 | 1,543 | 1,549 | -6 | -0.4% | 221,800 |
| 2024/10/02 | 1,595 | 1,600 | 1,554 | 1,555 | -23 | -1.5% | 252,300 |
| 2024/10/01 | 1,575 | 1,592 | 1,561 | 1,578 | -1 | -0.1% | 325,500 |
| 2024/09/30 | 1,502 | 1,607 | 1,480 | 1,579 | +68 | +4.5% | 1,098,300 |
| 2024/09/27 | 1,495 | 1,524 | 1,478 | 1,511 | +16 | +1.1% | 558,200 |
| 2024/09/26 | 1,470 | 1,495 | 1,466 | 1,495 | +35 | +2.4% | 367,300 |
| 2024/09/25 | 1,480 | 1,480 | 1,447 | 1,460 | -30 | -2% | 279,200 |
| 2024/09/24 | 1,503 | 1,505 | 1,486 | 1,490 | -7 | -0.5% | 257,000 |
| 2024/09/20 | 1,505 | 1,508 | 1,486 | 1,497 | +3 | +0.2% | 350,300 |
| 2024/09/19 | 1,520 | 1,524 | 1,494 | 1,494 | -21 | -1.4% | 234,300 |
| 2024/09/18 | 1,488 | 1,515 | 1,488 | 1,515 | +37 | +2.5% | 376,600 |
| 2024/09/17 | 1,477 | 1,490 | 1,459 | 1,478 | +31 | +2.1% | 331,000 |
| 2024/09/13 | 1,469 | 1,475 | 1,442 | 1,447 | -26 | -1.8% | 232,200 |
| 2024/09/12 | 1,475 | 1,486 | 1,461 | 1,473 | +13 | +0.9% | 206,400 |
| 2024/09/11 | 1,477 | 1,477 | 1,443 | 1,460 | -15 | -1% | 220,900 |
| 2024/09/10 | 1,458 | 1,482 | 1,455 | 1,475 | +17 | +1.2% | 177,400 |
| 2024/09/09 | 1,446 | 1,462 | 1,428 | 1,458 | -2 | -0.1% | 364,600 |
| 2024/09/06 | 1,445 | 1,473 | 1,439 | 1,460 | +22 | +1.5% | 349,600 |
| 2024/09/05 | 1,445 | 1,445 | 1,430 | 1,438 | -2 | -0.1% | 303,500 |
101～
150
件表示中 / 3683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 | 130,800円 | +1.7% | +8.4% | 3.52% | 8.94倍 | 0.66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 | 204,000円 | +4.1% | +1.1% | 3.19% | 9.81倍 | 1.27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 |
| コロワイド | 183,400円 | +9.2% | -30.7% | 0.27% | 105.34倍 | 3.20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 |
| アインＨＤ | 529,700円 | +13.4% | -6.4% | 1.51% | 18.57倍 | 1.37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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 93,000円 | +20.8% | +77.5% | 1.72% | 151.47倍 | 0.90倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
