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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 1,052 | 1,057 | 1,041 | 1,042 | -6 | -0.6% | 301,000 |
| 2017/11/13 | 1,062 | 1,062 | 1,046 | 1,048 | -14 | -1.3% | 226,400 |
| 2017/11/10 | 1,067 | 1,075 | 1,059 | 1,062 | -9 | -0.8% | 379,400 |
| 2017/11/09 | 1,058 | 1,083 | 1,057 | 1,071 | +15 | +1.4% | 609,200 |
| 2017/11/08 | 1,062 | 1,064 | 1,050 | 1,056 | ±0 | ±0% | 580,400 |
| 2017/11/07 | 1,050 | 1,058 | 1,048 | 1,056 | +7 | +0.7% | 504,900 |
| 2017/11/06 | 1,051 | 1,061 | 1,046 | 1,049 | -1 | -0.1% | 462,000 |
| 2017/11/02 | 1,046 | 1,051 | 1,039 | 1,050 | +10 | +1% | 338,900 |
| 2017/11/01 | 1,049 | 1,051 | 1,038 | 1,040 | ±0 | ±0% | 327,700 |
| 2017/10/31 | 1,034 | 1,043 | 1,032 | 1,040 | -1 | -0.1% | 326,800 |
| 2017/10/30 | 1,042 | 1,045 | 1,035 | 1,041 | -4 | -0.4% | 1,055,500 |
| 2017/10/27 | 1,050 | 1,050 | 1,044 | 1,045 | +3 | +0.3% | 305,400 |
| 2017/10/26 | 1,042 | 1,050 | 1,042 | 1,042 | -1 | -0.1% | 387,800 |
| 2017/10/25 | 1,049 | 1,050 | 1,040 | 1,043 | -3 | -0.3% | 356,100 |
| 2017/10/24 | 1,032 | 1,049 | 1,030 | 1,046 | +15 | +1.5% | 477,900 |
| 2017/10/23 | 1,039 | 1,039 | 1,028 | 1,031 | +5 | +0.5% | 226,600 |
| 2017/10/20 | 1,029 | 1,032 | 1,024 | 1,026 | -4 | -0.4% | 263,900 |
| 2017/10/19 | 1,038 | 1,040 | 1,029 | 1,030 | -8 | -0.8% | 267,100 |
| 2017/10/18 | 1,044 | 1,045 | 1,035 | 1,038 | -4 | -0.4% | 480,600 |
| 2017/10/17 | 1,037 | 1,047 | 1,034 | 1,042 | +9 | +0.9% | 733,400 |
| 2017/10/16 | 1,020 | 1,035 | 1,018 | 1,033 | +19 | +1.9% | 830,200 |
| 2017/10/13 | 1,013 | 1,020 | 1,009 | 1,014 | ±0 | ±0% | 767,900 |
| 2017/10/12 | 1,015 | 1,016 | 1,009 | 1,014 | +1 | +0.1% | 383,700 |
| 2017/10/11 | 1,009 | 1,015 | 1,009 | 1,013 | +5 | +0.5% | 308,600 |
| 2017/10/10 | 1,004 | 1,015 | 1,002 | 1,008 | -1 | -0.1% | 503,000 |
| 2017/10/06 | 1,017 | 1,017 | 1,004 | 1,009 | -12 | -1.2% | 437,700 |
| 2017/10/05 | 1,012 | 1,027 | 1,012 | 1,021 | +11 | +1.1% | 657,900 |
| 2017/10/04 | 1,004 | 1,011 | 1,004 | 1,010 | +10 | +1% | 497,900 |
| 2017/10/03 | 993 | 1,004 | 992 | 1,000 | +9 | +0.9% | 640,100 |
| 2017/10/02 | 1,006 | 1,008 | 988 | 991 | -25 | -2.5% | 1,001,900 |
| 2017/09/29 | 1,010 | 1,016 | 1,003 | 1,016 | +4 | +0.4% | 338,300 |
| 2017/09/28 | 1,010 | 1,012 | 1,001 | 1,012 | -2 | -0.2% | 624,200 |
| 2017/09/27 | 1,016 | 1,018 | 1,009 | 1,014 | -9 | -0.9% | 339,800 |
| 2017/09/26 | 1,019 | 1,028 | 1,017 | 1,023 | -10 | -1% | 361,000 |
| 2017/09/25 | 1,023 | 1,035 | 1,019 | 1,033 | +15 | +1.5% | 454,000 |
| 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 |
1901～
1950
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
