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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 957 | 961 | 952 | 957 | +5 | +0.5% | 628,500 |
| 2017/07/10 | 965 | 965 | 952 | 952 | -8 | -0.8% | 597,400 |
| 2017/07/07 | 967 | 970 | 958 | 960 | -12 | -1.2% | 672,400 |
| 2017/07/06 | 987 | 989 | 971 | 972 | -13 | -1.3% | 554,300 |
| 2017/07/05 | 989 | 998 | 981 | 985 | -2 | -0.2% | 771,100 |
| 2017/07/04 | 960 | 987 | 959 | 987 | +32 | +3.4% | 1,434,000 |
| 2017/07/03 | 965 | 968 | 955 | 955 | -30 | -3% | 1,317,200 |
| 2017/06/30 | 974 | 990 | 967 | 985 | +10 | +1% | 1,016,400 |
| 2017/06/29 | 968 | 979 | 965 | 975 | +9 | +0.9% | 623,100 |
| 2017/06/28 | 982 | 983 | 966 | 966 | -15 | -1.5% | 573,000 |
| 2017/06/27 | 979 | 983 | 974 | 981 | +6 | +0.6% | 586,100 |
| 2017/06/26 | 981 | 984 | 975 | 975 | -6 | -0.6% | 471,200 |
| 2017/06/23 | 971 | 983 | 971 | 981 | +10 | +1% | 1,153,700 |
| 2017/06/22 | 954 | 971 | 940 | 971 | +41 | +4.4% | 1,926,100 |
| 2017/06/21 | 938 | 938 | 930 | 930 | -10 | -1.1% | 693,400 |
| 2017/06/20 | 947 | 947 | 940 | 940 | -1 | -0.1% | 580,300 |
| 2017/06/19 | 944 | 948 | 941 | 941 | -1 | -0.1% | 505,400 |
| 2017/06/16 | 944 | 945 | 938 | 942 | ±0 | ±0% | 609,800 |
| 2017/06/15 | 943 | 948 | 940 | 942 | ±0 | ±0% | 400,800 |
| 2017/06/14 | 951 | 955 | 942 | 942 | -10 | -1.1% | 481,200 |
| 2017/06/13 | 945 | 956 | 944 | 952 | +9 | +1% | 511,200 |
| 2017/06/12 | 947 | 949 | 942 | 943 | -6 | -0.6% | 384,200 |
| 2017/06/09 | 950 | 955 | 943 | 949 | -9 | -0.9% | 612,700 |
| 2017/06/08 | 968 | 968 | 956 | 958 | -9 | -0.9% | 788,000 |
| 2017/06/07 | 968 | 971 | 959 | 967 | +1 | +0.1% | 560,400 |
| 2017/06/06 | 990 | 990 | 966 | 966 | -22 | -2.2% | 602,400 |
| 2017/06/05 | 985 | 989 | 979 | 988 | -4 | -0.4% | 516,800 |
| 2017/06/02 | 987 | 992 | 982 | 992 | +8 | +0.8% | 500,600 |
| 2017/06/01 | 978 | 987 | 976 | 984 | +14 | +1.4% | 386,500 |
| 2017/05/31 | 979 | 981 | 970 | 970 | -16 | -1.6% | 614,600 |
| 2017/05/30 | 985 | 988 | 978 | 986 | -1 | -0.1% | 394,500 |
| 2017/05/29 | 995 | 995 | 986 | 987 | -3 | -0.3% | 298,800 |
| 2017/05/26 | 988 | 993 | 985 | 990 | +9 | +0.9% | 581,400 |
| 2017/05/25 | 993 | 996 | 979 | 981 | -13 | -1.3% | 390,300 |
| 2017/05/24 | 1,007 | 1,007 | 991 | 994 | ±0 | ±0% | 454,900 |
| 2017/05/23 | 1,007 | 1,007 | 988 | 994 | -17 | -1.7% | 857,400 |
| 2017/05/22 | 1,025 | 1,026 | 1,008 | 1,011 | -12 | -1.2% | 610,500 |
| 2017/05/19 | 1,016 | 1,023 | 1,008 | 1,023 | +8 | +0.8% | 483,000 |
| 2017/05/18 | 1,002 | 1,017 | 1,001 | 1,015 | +11 | +1.1% | 619,200 |
| 2017/05/17 | 1,004 | 1,008 | 996 | 1,004 | -6 | -0.6% | 537,500 |
| 2017/05/16 | 1,010 | 1,013 | 1,006 | 1,010 | +7 | +0.7% | 307,600 |
| 2017/05/15 | 996 | 1,006 | 996 | 1,003 | -2 | -0.2% | 298,800 |
| 2017/05/12 | 1,002 | 1,005 | 996 | 1,005 | +3 | +0.3% | 390,500 |
| 2017/05/11 | 997 | 1,003 | 995 | 1,002 | +7 | +0.7% | 541,200 |
| 2017/05/10 | 995 | 996 | 991 | 995 | +2 | +0.2% | 425,100 |
| 2017/05/09 | 993 | 999 | 985 | 993 | -2 | -0.2% | 570,900 |
| 2017/05/08 | 987 | 997 | 986 | 995 | +20 | +2.1% | 623,800 |
| 2017/05/02 | 975 | 981 | 972 | 975 | +6 | +0.6% | 365,800 |
| 2017/05/01 | 971 | 972 | 965 | 969 | -2 | -0.2% | 491,300 |
| 2017/04/28 | 977 | 977 | 964 | 971 | -3 | -0.3% | 693,800 |
1801～
1850
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
