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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,016 | 1,021 | 1,011 | 1,018 | +2 | +0.2% | 286,500 |
| 2017/09/21 | 1,022 | 1,023 | 1,012 | 1,016 | -10 | -1% | 463,200 |
| 2017/09/20 | 1,029 | 1,030 | 1,023 | 1,026 | +2 | +0.2% | 286,400 |
| 2017/09/19 | 1,020 | 1,029 | 1,019 | 1,024 | +8 | +0.8% | 448,100 |
| 2017/09/15 | 1,006 | 1,016 | 1,004 | 1,016 | +4 | +0.4% | 456,700 |
| 2017/09/14 | 1,012 | 1,019 | 1,008 | 1,012 | ±0 | ±0% | 418,900 |
| 2017/09/13 | 1,007 | 1,018 | 1,006 | 1,012 | +8 | +0.8% | 508,000 |
| 2017/09/12 | 1,005 | 1,006 | 999 | 1,004 | +7 | +0.7% | 353,100 |
| 2017/09/11 | 1,002 | 1,003 | 993 | 997 | +5 | +0.5% | 297,600 |
| 2017/09/08 | 988 | 1,002 | 988 | 992 | +1 | +0.1% | 538,000 |
| 2017/09/07 | 980 | 994 | 976 | 991 | +13 | +1.3% | 537,300 |
| 2017/09/06 | 968 | 981 | 965 | 978 | +8 | +0.8% | 253,800 |
| 2017/09/05 | 976 | 983 | 969 | 970 | +2 | +0.2% | 347,400 |
| 2017/09/04 | 982 | 982 | 967 | 968 | -19 | -1.9% | 301,700 |
| 2017/09/01 | 990 | 990 | 982 | 987 | -3 | -0.3% | 388,300 |
| 2017/08/31 | 971 | 994 | 967 | 990 | +18 | +1.9% | 852,100 |
| 2017/08/30 | 960 | 972 | 954 | 972 | +13 | +1.4% | 703,100 |
| 2017/08/29 | 950 | 959 | 946 | 959 | ±0 | ±0% | 630,300 |
| 2017/08/28 | 963 | 964 | 956 | 959 | -8 | -0.8% | 589,300 |
| 2017/08/25 | 962 | 967 | 955 | 967 | +8 | +0.8% | 557,700 |
| 2017/08/24 | 959 | 964 | 958 | 959 | -3 | -0.3% | 233,700 |
| 2017/08/23 | 968 | 969 | 961 | 962 | -1 | -0.1% | 296,900 |
| 2017/08/22 | 958 | 967 | 956 | 963 | +4 | +0.4% | 417,100 |
| 2017/08/21 | 958 | 962 | 957 | 959 | +1 | +0.1% | 270,400 |
| 2017/08/18 | 961 | 964 | 956 | 958 | -8 | -0.8% | 506,700 |
| 2017/08/17 | 970 | 972 | 965 | 966 | -6 | -0.6% | 352,700 |
| 2017/08/16 | 968 | 977 | 963 | 972 | +2 | +0.2% | 496,300 |
| 2017/08/15 | 976 | 978 | 968 | 970 | ±0 | ±0% | 378,500 |
| 2017/08/14 | 972 | 973 | 964 | 970 | -8 | -0.8% | 396,600 |
| 2017/08/10 | 966 | 978 | 963 | 978 | +12 | +1.2% | 563,500 |
| 2017/08/09 | 977 | 977 | 963 | 966 | -12 | -1.2% | 390,600 |
| 2017/08/08 | 972 | 981 | 972 | 978 | +4 | +0.4% | 422,600 |
| 2017/08/07 | 971 | 975 | 968 | 974 | +6 | +0.6% | 312,600 |
| 2017/08/04 | 962 | 968 | 962 | 968 | +6 | +0.6% | 396,900 |
| 2017/08/03 | 959 | 962 | 954 | 962 | -1 | -0.1% | 646,400 |
| 2017/08/02 | 962 | 964 | 956 | 963 | +1 | +0.1% | 471,500 |
| 2017/08/01 | 958 | 965 | 956 | 962 | +1 | +0.1% | 471,600 |
| 2017/07/31 | 968 | 969 | 959 | 961 | -9 | -0.9% | 706,100 |
| 2017/07/28 | 974 | 975 | 963 | 970 | -4 | -0.4% | 566,700 |
| 2017/07/27 | 962 | 978 | 962 | 974 | +14 | +1.5% | 538,900 |
| 2017/07/26 | 966 | 967 | 956 | 960 | -7 | -0.7% | 716,700 |
| 2017/07/25 | 974 | 978 | 964 | 967 | -7 | -0.7% | 305,600 |
| 2017/07/24 | 967 | 975 | 963 | 974 | +11 | +1.1% | 412,800 |
| 2017/07/21 | 972 | 975 | 962 | 963 | -13 | -1.3% | 563,400 |
| 2017/07/20 | 976 | 978 | 971 | 976 | -1 | -0.1% | 320,900 |
| 2017/07/19 | 963 | 977 | 962 | 977 | +16 | +1.7% | 863,600 |
| 2017/07/18 | 959 | 964 | 950 | 961 | ±0 | ±0% | 696,600 |
| 2017/07/14 | 959 | 965 | 956 | 961 | +8 | +0.8% | 469,500 |
| 2017/07/13 | 960 | 961 | 952 | 953 | -3 | -0.3% | 519,900 |
| 2017/07/12 | 956 | 958 | 953 | 956 | -1 | -0.1% | 526,300 |
1751～
1800
件表示中 / 3586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 | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74倍 | 0.72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 |
| 王将フード | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.40倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| セリア | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04倍 | 1.98倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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 |
| エディオン | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30倍 | 0.87倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
