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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,094 | 1,103 | 1,082 | 1,083 | -7 | -0.6% | 573,200 |
| 2018/04/11 | 1,094 | 1,099 | 1,078 | 1,090 | -3 | -0.3% | 480,700 |
| 2018/04/10 | 1,098 | 1,102 | 1,087 | 1,093 | -16 | -1.4% | 457,400 |
| 2018/04/09 | 1,105 | 1,116 | 1,095 | 1,109 | +4 | +0.4% | 471,400 |
| 2018/04/06 | 1,110 | 1,119 | 1,105 | 1,105 | +4 | +0.4% | 627,300 |
| 2018/04/05 | 1,098 | 1,107 | 1,094 | 1,101 | +10 | +0.9% | 546,700 |
| 2018/04/04 | 1,079 | 1,096 | 1,075 | 1,091 | +13 | +1.2% | 507,800 |
| 2018/04/03 | 1,066 | 1,082 | 1,065 | 1,078 | -2 | -0.2% | 382,200 |
| 2018/04/02 | 1,074 | 1,084 | 1,074 | 1,080 | ±0 | ±0% | 275,500 |
| 2018/03/30 | 1,082 | 1,088 | 1,072 | 1,080 | +4 | +0.4% | 324,900 |
| 2018/03/29 | 1,084 | 1,088 | 1,065 | 1,076 | -2 | -0.2% | 398,000 |
| 2018/03/28 | 1,069 | 1,080 | 1,063 | 1,078 | +6 | +0.6% | 523,100 |
| 2018/03/27 | 1,052 | 1,072 | 1,050 | 1,072 | +30 | +2.9% | 741,800 |
| 2018/03/26 | 1,035 | 1,043 | 1,027 | 1,042 | +6 | +0.6% | 665,600 |
| 2018/03/23 | 1,043 | 1,046 | 1,035 | 1,036 | -18 | -1.7% | 507,900 |
| 2018/03/22 | 1,057 | 1,061 | 1,050 | 1,054 | -5 | -0.5% | 525,700 |
| 2018/03/20 | 1,053 | 1,062 | 1,050 | 1,059 | +6 | +0.6% | 380,400 |
| 2018/03/19 | 1,057 | 1,059 | 1,045 | 1,053 | -10 | -0.9% | 387,100 |
| 2018/03/16 | 1,066 | 1,077 | 1,062 | 1,063 | +2 | +0.2% | 687,500 |
| 2018/03/15 | 1,052 | 1,064 | 1,050 | 1,061 | +6 | +0.6% | 279,600 |
| 2018/03/14 | 1,050 | 1,059 | 1,048 | 1,055 | +5 | +0.5% | 418,900 |
| 2018/03/13 | 1,037 | 1,050 | 1,036 | 1,050 | +4 | +0.4% | 428,500 |
| 2018/03/12 | 1,050 | 1,051 | 1,042 | 1,046 | +8 | +0.8% | 314,400 |
| 2018/03/09 | 1,047 | 1,048 | 1,030 | 1,038 | -7 | -0.7% | 499,600 |
| 2018/03/08 | 1,059 | 1,063 | 1,040 | 1,045 | -3 | -0.3% | 296,400 |
| 2018/03/07 | 1,047 | 1,055 | 1,044 | 1,048 | ±0 | ±0% | 299,400 |
| 2018/03/06 | 1,049 | 1,052 | 1,043 | 1,048 | +6 | +0.6% | 249,600 |
| 2018/03/05 | 1,039 | 1,046 | 1,036 | 1,042 | -1 | -0.1% | 369,100 |
| 2018/03/02 | 1,039 | 1,046 | 1,037 | 1,043 | -9 | -0.9% | 436,400 |
| 2018/03/01 | 1,056 | 1,061 | 1,051 | 1,052 | -3 | -0.3% | 340,500 |
| 2018/02/28 | 1,054 | 1,063 | 1,054 | 1,055 | -8 | -0.8% | 355,200 |
| 2018/02/27 | 1,074 | 1,075 | 1,053 | 1,063 | -7 | -0.7% | 466,000 |
| 2018/02/26 | 1,068 | 1,073 | 1,061 | 1,070 | -12 | -1.1% | 711,700 |
| 2018/02/23 | 1,072 | 1,086 | 1,071 | 1,082 | +12 | +1.1% | 769,800 |
| 2018/02/22 | 1,080 | 1,083 | 1,069 | 1,070 | -10 | -0.9% | 438,700 |
| 2018/02/21 | 1,080 | 1,083 | 1,074 | 1,080 | ±0 | ±0% | 497,800 |
| 2018/02/20 | 1,066 | 1,084 | 1,066 | 1,080 | +9 | +0.8% | 359,300 |
| 2018/02/19 | 1,066 | 1,076 | 1,065 | 1,071 | +12 | +1.1% | 425,700 |
| 2018/02/16 | 1,054 | 1,065 | 1,049 | 1,059 | +10 | +1% | 375,900 |
| 2018/02/15 | 1,068 | 1,068 | 1,047 | 1,049 | -12 | -1.1% | 457,000 |
| 2018/02/14 | 1,069 | 1,075 | 1,057 | 1,061 | -8 | -0.7% | 598,600 |
| 2018/02/13 | 1,077 | 1,082 | 1,068 | 1,069 | +1 | +0.1% | 459,800 |
| 2018/02/09 | 1,053 | 1,070 | 1,049 | 1,068 | -3 | -0.3% | 566,900 |
| 2018/02/08 | 1,063 | 1,084 | 1,060 | 1,071 | +13 | +1.2% | 601,600 |
| 2018/02/07 | 1,083 | 1,087 | 1,056 | 1,058 | -4 | -0.4% | 813,500 |
| 2018/02/06 | 1,060 | 1,067 | 1,043 | 1,062 | -21 | -1.9% | 971,800 |
| 2018/02/05 | 1,081 | 1,087 | 1,075 | 1,083 | -7 | -0.6% | 449,500 |
| 2018/02/02 | 1,094 | 1,095 | 1,087 | 1,090 | -6 | -0.5% | 516,000 |
| 2018/02/01 | 1,084 | 1,098 | 1,084 | 1,096 | +16 | +1.5% | 528,900 |
| 2018/01/31 | 1,084 | 1,091 | 1,079 | 1,080 | -4 | -0.4% | 466,900 |
1801～
1850
件表示中 / 3771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 | 150,400円 | +1.7% | +8.4% | 3.06% | 10.28倍 | 0.77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 | 250,600円 | +4.1% | +1.1% | 2.59% | 12.04倍 | 1.56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 | 342,300円 | +9.8% | +0.1% | 0.58% | 52.75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 | 609,800円 | +14.3% | +22.2% | 1.31% | 18.68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 | 195,900円 | +7.2% | +46.5% | 0.26% | 121.45倍 | 3.36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
