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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,421 | 1,444 | 1,421 | 1,440 | +9 | +0.6% | 425,400 |
| 2024/09/03 | 1,430 | 1,439 | 1,427 | 1,431 | +11 | +0.8% | 169,000 |
| 2024/09/02 | 1,447 | 1,447 | 1,420 | 1,420 | -27 | -1.9% | 192,700 |
| 2024/08/30 | 1,437 | 1,447 | 1,419 | 1,447 | +5 | +0.3% | 656,800 |
| 2024/08/29 | 1,459 | 1,461 | 1,432 | 1,442 | -44 | -3% | 380,300 |
| 2024/08/28 | 1,478 | 1,491 | 1,464 | 1,486 | +8 | +0.5% | 430,800 |
| 2024/08/27 | 1,472 | 1,488 | 1,467 | 1,478 | +11 | +0.7% | 267,800 |
| 2024/08/26 | 1,443 | 1,468 | 1,441 | 1,467 | +32 | +2.2% | 367,000 |
| 2024/08/23 | 1,441 | 1,441 | 1,427 | 1,435 | -6 | -0.4% | 141,300 |
| 2024/08/22 | 1,427 | 1,441 | 1,421 | 1,441 | +20 | +1.4% | 175,000 |
| 2024/08/21 | 1,410 | 1,423 | 1,409 | 1,421 | +4 | +0.3% | 179,400 |
| 2024/08/20 | 1,383 | 1,417 | 1,381 | 1,417 | +28 | +2% | 245,500 |
| 2024/08/19 | 1,403 | 1,407 | 1,383 | 1,389 | -21 | -1.5% | 294,100 |
| 2024/08/16 | 1,397 | 1,410 | 1,387 | 1,410 | +30 | +2.2% | 238,400 |
| 2024/08/15 | 1,376 | 1,385 | 1,370 | 1,380 | +8 | +0.6% | 191,900 |
| 2024/08/14 | 1,366 | 1,378 | 1,362 | 1,372 | +11 | +0.8% | 220,700 |
| 2024/08/13 | 1,375 | 1,378 | 1,356 | 1,361 | -19 | -1.4% | 310,500 |
| 2024/08/09 | 1,391 | 1,392 | 1,361 | 1,380 | +19 | +1.4% | 370,400 |
| 2024/08/08 | 1,379 | 1,392 | 1,358 | 1,361 | -32 | -2.3% | 384,800 |
| 2024/08/07 | 1,390 | 1,417 | 1,381 | 1,393 | -12 | -0.9% | 386,200 |
| 2024/08/06 | 1,373 | 1,418 | 1,368 | 1,405 | +102 | +7.8% | 493,300 |
| 2024/08/05 | 1,350 | 1,358 | 1,296 | 1,303 | -89 | -6.4% | 667,900 |
| 2024/08/02 | 1,410 | 1,413 | 1,380 | 1,392 | -38 | -2.7% | 439,200 |
| 2024/08/01 | 1,434 | 1,440 | 1,413 | 1,430 | -19 | -1.3% | 239,500 |
| 2024/07/31 | 1,415 | 1,450 | 1,411 | 1,449 | +31 | +2.2% | 336,900 |
| 2024/07/30 | 1,426 | 1,426 | 1,408 | 1,418 | -8 | -0.6% | 183,200 |
| 2024/07/29 | 1,422 | 1,429 | 1,412 | 1,426 | +26 | +1.9% | 179,300 |
| 2024/07/26 | 1,420 | 1,420 | 1,398 | 1,400 | -19 | -1.3% | 188,000 |
| 2024/07/25 | 1,395 | 1,425 | 1,388 | 1,419 | +20 | +1.4% | 329,200 |
| 2024/07/24 | 1,405 | 1,407 | 1,386 | 1,399 | -6 | -0.4% | 282,700 |
| 2024/07/23 | 1,399 | 1,414 | 1,394 | 1,405 | +2 | +0.1% | 211,300 |
| 2024/07/22 | 1,392 | 1,407 | 1,389 | 1,403 | +13 | +0.9% | 218,300 |
| 2024/07/19 | 1,410 | 1,410 | 1,389 | 1,390 | -26 | -1.8% | 375,600 |
| 2024/07/18 | 1,409 | 1,426 | 1,401 | 1,416 | +4 | +0.3% | 229,800 |
| 2024/07/17 | 1,408 | 1,423 | 1,404 | 1,412 | +11 | +0.8% | 210,500 |
| 2024/07/16 | 1,415 | 1,417 | 1,400 | 1,401 | -11 | -0.8% | 163,400 |
| 2024/07/12 | 1,400 | 1,416 | 1,392 | 1,412 | +3 | +0.2% | 229,700 |
| 2024/07/11 | 1,398 | 1,411 | 1,393 | 1,409 | +19 | +1.4% | 218,700 |
| 2024/07/10 | 1,396 | 1,396 | 1,382 | 1,390 | -10 | -0.7% | 416,200 |
| 2024/07/09 | 1,390 | 1,407 | 1,389 | 1,400 | +21 | +1.5% | 350,600 |
| 2024/07/08 | 1,390 | 1,392 | 1,376 | 1,379 | -14 | -1% | 411,400 |
| 2024/07/05 | 1,394 | 1,396 | 1,378 | 1,393 | -1 | -0.1% | 298,400 |
| 2024/07/04 | 1,390 | 1,403 | 1,387 | 1,394 | +4 | +0.3% | 203,200 |
| 2024/07/03 | 1,405 | 1,408 | 1,381 | 1,390 | -18 | -1.3% | 409,900 |
| 2024/07/02 | 1,415 | 1,427 | 1,403 | 1,408 | +7 | +0.5% | 435,500 |
| 2024/07/01 | 1,430 | 1,453 | 1,401 | 1,401 | -59 | -4% | 725,600 |
| 2024/06/28 | 1,463 | 1,473 | 1,453 | 1,460 | -6 | -0.4% | 295,500 |
| 2024/06/27 | 1,466 | 1,474 | 1,461 | 1,466 | +2 | +0.1% | 197,800 |
| 2024/06/26 | 1,463 | 1,469 | 1,458 | 1,464 | -2 | -0.1% | 167,600 |
| 2024/06/25 | 1,454 | 1,468 | 1,450 | 1,466 | +13 | +0.9% | 166,300 |
151～
200
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
