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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 1,626 | 1,634 | 1,624 | 1,625 | -1 | -0.1% | 123,400 |
| 2025/12/23 | 1,621 | 1,638 | 1,619 | 1,626 | +6 | +0.4% | 189,800 |
| 2025/12/22 | 1,626 | 1,630 | 1,613 | 1,620 | -4 | -0.2% | 205,100 |
| 2025/12/19 | 1,620 | 1,644 | 1,620 | 1,624 | -3 | -0.2% | 327,200 |
| 2025/12/18 | 1,618 | 1,635 | 1,609 | 1,627 | +13 | +0.8% | 212,000 |
| 2025/12/17 | 1,609 | 1,616 | 1,602 | 1,614 | +12 | +0.7% | 158,100 |
| 2025/12/16 | 1,608 | 1,618 | 1,602 | 1,602 | -5 | -0.3% | 237,900 |
| 2025/12/15 | 1,588 | 1,614 | 1,586 | 1,607 | +23 | +1.5% | 200,200 |
| 2025/12/12 | 1,588 | 1,588 | 1,577 | 1,584 | +12 | +0.8% | 240,300 |
| 2025/12/11 | 1,588 | 1,590 | 1,564 | 1,572 | -15 | -0.9% | 208,500 |
| 2025/12/10 | 1,597 | 1,609 | 1,578 | 1,587 | -10 | -0.6% | 318,100 |
| 2025/12/09 | 1,550 | 1,612 | 1,548 | 1,597 | +57 | +3.7% | 573,000 |
| 2025/12/08 | 1,521 | 1,540 | 1,511 | 1,540 | +19 | +1.2% | 216,100 |
| 2025/12/05 | 1,543 | 1,549 | 1,521 | 1,521 | -32 | -2.1% | 170,200 |
| 2025/12/04 | 1,537 | 1,558 | 1,534 | 1,553 | +12 | +0.8% | 186,600 |
| 2025/12/03 | 1,534 | 1,548 | 1,534 | 1,541 | -19 | -1.2% | 330,000 |
| 2025/12/02 | 1,547 | 1,564 | 1,545 | 1,560 | +12 | +0.8% | 267,800 |
| 2025/12/01 | 1,557 | 1,566 | 1,538 | 1,548 | -19 | -1.2% | 365,000 |
| 2025/11/28 | 1,568 | 1,579 | 1,561 | 1,567 | +5 | +0.3% | 322,500 |
| 2025/11/27 | 1,569 | 1,574 | 1,562 | 1,562 | -2 | -0.1% | 166,700 |
| 2025/11/26 | 1,550 | 1,575 | 1,550 | 1,564 | +30 | +2% | 245,100 |
| 2025/11/25 | 1,533 | 1,544 | 1,526 | 1,534 | +1 | +0.1% | 190,700 |
| 2025/11/21 | 1,509 | 1,534 | 1,509 | 1,533 | +36 | +2.4% | 234,800 |
| 2025/11/20 | 1,488 | 1,504 | 1,484 | 1,497 | +8 | +0.5% | 204,300 |
| 2025/11/19 | 1,487 | 1,499 | 1,487 | 1,489 | +5 | +0.3% | 199,100 |
| 2025/11/18 | 1,489 | 1,498 | 1,480 | 1,484 | -4 | -0.3% | 177,400 |
| 2025/11/17 | 1,480 | 1,489 | 1,473 | 1,488 | +1 | +0.1% | 191,800 |
| 2025/11/14 | 1,488 | 1,496 | 1,480 | 1,487 | -1 | -0.1% | 131,800 |
| 2025/11/13 | 1,485 | 1,495 | 1,481 | 1,488 | +6 | +0.4% | 133,400 |
| 2025/11/12 | 1,481 | 1,494 | 1,479 | 1,482 | +10 | +0.7% | 177,700 |
| 2025/11/11 | 1,483 | 1,485 | 1,468 | 1,472 | -16 | -1.1% | 141,900 |
| 2025/11/10 | 1,473 | 1,488 | 1,463 | 1,488 | +33 | +2.3% | 207,400 |
| 2025/11/07 | 1,453 | 1,461 | 1,449 | 1,455 | +9 | +0.6% | 193,700 |
| 2025/11/06 | 1,439 | 1,446 | 1,429 | 1,446 | +8 | +0.6% | 259,400 |
| 2025/11/05 | 1,445 | 1,450 | 1,427 | 1,438 | +4 | +0.3% | 247,100 |
| 2025/11/04 | 1,416 | 1,445 | 1,411 | 1,434 | +4 | +0.3% | 284,700 |
| 2025/10/31 | 1,430 | 1,434 | 1,421 | 1,430 | -5 | -0.3% | 298,600 |
| 2025/10/30 | 1,440 | 1,447 | 1,428 | 1,435 | -8 | -0.6% | 303,800 |
| 2025/10/29 | 1,451 | 1,456 | 1,430 | 1,443 | -12 | -0.8% | 328,100 |
| 2025/10/28 | 1,492 | 1,494 | 1,455 | 1,455 | -39 | -2.6% | 221,000 |
| 2025/10/27 | 1,485 | 1,499 | 1,481 | 1,494 | +9 | +0.6% | 151,900 |
| 2025/10/24 | 1,495 | 1,497 | 1,481 | 1,485 | -4 | -0.3% | 172,500 |
| 2025/10/23 | 1,469 | 1,492 | 1,465 | 1,489 | +25 | +1.7% | 207,000 |
| 2025/10/22 | 1,448 | 1,468 | 1,448 | 1,464 | +13 | +0.9% | 156,500 |
| 2025/10/21 | 1,460 | 1,465 | 1,448 | 1,451 | -11 | -0.8% | 252,100 |
| 2025/10/20 | 1,460 | 1,463 | 1,454 | 1,462 | +14 | +1% | 132,100 |
| 2025/10/17 | 1,450 | 1,457 | 1,442 | 1,448 | -2 | -0.1% | 140,700 |
| 2025/10/16 | 1,445 | 1,458 | 1,443 | 1,450 | +5 | +0.3% | 138,600 |
| 2025/10/15 | 1,457 | 1,462 | 1,445 | 1,445 | +4 | +0.3% | 172,900 |
| 2025/10/14 | 1,430 | 1,445 | 1,422 | 1,441 | +2 | +0.1% | 317,100 |
151～
200
件表示中 / 4001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 | 154,800円 | +6.5% | +0.8% | 3.10% | 12.16倍 | 0.71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 |
| 吉野家ＨＤ | 377,100円 | +7.2% | 0.0% | 0.58% | 49.55倍 | 3.57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、東南ア等で展開 |
| ライフコーポ | 262,300円 | +4.7% | +3.4% | 2.67% | 11.94倍 | 1.46倍 |
|
食品スーパー最大手級。首都圏、近畿で「ライフ」「ビオラル」を展開。三菱商事の持分法会社 |
| クリエイトＳＤＨ | 328,500円 | +8.8% | +5.0% | 2.92% | 12.48倍 | 1.38倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| コロワイド | 203,950円 | +17.2% | +98.6% | 0.25% | 104.27倍 | 3.16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
