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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,405 | 1,407 | 1,391 | 1,400 | -5 | -0.4% | 308,000 |
| 2025/01/10 | 1,403 | 1,409 | 1,393 | 1,405 | -5 | -0.4% | 250,700 |
| 2025/01/09 | 1,416 | 1,423 | 1,397 | 1,410 | -5 | -0.4% | 286,800 |
| 2025/01/08 | 1,425 | 1,428 | 1,411 | 1,415 | -9 | -0.6% | 216,400 |
| 2025/01/07 | 1,448 | 1,448 | 1,421 | 1,424 | -19 | -1.3% | 291,900 |
| 2025/01/06 | 1,432 | 1,455 | 1,432 | 1,443 | +11 | +0.8% | 367,200 |
| 2024/12/30 | 1,490 | 1,490 | 1,415 | 1,432 | -30 | -2.1% | 603,500 |
| 2024/12/27 | 1,441 | 1,464 | 1,441 | 1,462 | +25 | +1.7% | 344,700 |
| 2024/12/26 | 1,430 | 1,437 | 1,426 | 1,437 | +10 | +0.7% | 212,100 |
| 2024/12/25 | 1,420 | 1,427 | 1,417 | 1,427 | +7 | +0.5% | 104,100 |
| 2024/12/24 | 1,411 | 1,422 | 1,407 | 1,420 | +3 | +0.2% | 100,000 |
| 2024/12/23 | 1,415 | 1,423 | 1,411 | 1,417 | +8 | +0.6% | 99,300 |
| 2024/12/20 | 1,424 | 1,425 | 1,408 | 1,409 | -6 | -0.4% | 207,200 |
| 2024/12/19 | 1,407 | 1,419 | 1,407 | 1,415 | +2 | +0.1% | 113,200 |
| 2024/12/18 | 1,435 | 1,435 | 1,413 | 1,413 | -22 | -1.5% | 118,500 |
| 2024/12/17 | 1,440 | 1,440 | 1,430 | 1,435 | +2 | +0.1% | 106,700 |
| 2024/12/16 | 1,437 | 1,440 | 1,427 | 1,433 | -4 | -0.3% | 105,300 |
| 2024/12/13 | 1,426 | 1,443 | 1,426 | 1,437 | -5 | -0.3% | 215,000 |
| 2024/12/12 | 1,430 | 1,447 | 1,430 | 1,442 | +19 | +1.3% | 213,900 |
| 2024/12/11 | 1,420 | 1,427 | 1,420 | 1,423 | +3 | +0.2% | 140,200 |
| 2024/12/10 | 1,425 | 1,428 | 1,419 | 1,420 | +2 | +0.1% | 120,600 |
| 2024/12/09 | 1,420 | 1,424 | 1,415 | 1,418 | ±0 | ±0% | 152,600 |
| 2024/12/06 | 1,423 | 1,423 | 1,411 | 1,418 | +5 | +0.4% | 78,800 |
| 2024/12/05 | 1,420 | 1,426 | 1,409 | 1,413 | -8 | -0.6% | 108,100 |
| 2024/12/04 | 1,416 | 1,427 | 1,415 | 1,421 | ±0 | ±0% | 122,200 |
| 2024/12/03 | 1,414 | 1,432 | 1,411 | 1,421 | +11 | +0.8% | 203,600 |
| 2024/12/02 | 1,405 | 1,413 | 1,400 | 1,410 | +5 | +0.4% | 161,700 |
| 2024/11/29 | 1,410 | 1,416 | 1,405 | 1,405 | -5 | -0.4% | 144,100 |
| 2024/11/28 | 1,415 | 1,415 | 1,402 | 1,410 | +17 | +1.2% | 241,000 |
| 2024/11/27 | 1,400 | 1,404 | 1,378 | 1,393 | -9 | -0.6% | 206,200 |
| 2024/11/26 | 1,402 | 1,412 | 1,394 | 1,402 | +2 | +0.1% | 114,000 |
| 2024/11/25 | 1,420 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 170,800 |
| 2024/11/22 | 1,400 | 1,415 | 1,393 | 1,410 | +7 | +0.5% | 165,700 |
| 2024/11/21 | 1,416 | 1,422 | 1,401 | 1,403 | -10 | -0.7% | 137,800 |
| 2024/11/20 | 1,420 | 1,428 | 1,408 | 1,413 | -22 | -1.5% | 119,100 |
| 2024/11/19 | 1,440 | 1,444 | 1,425 | 1,435 | +14 | +1% | 234,600 |
| 2024/11/18 | 1,415 | 1,433 | 1,412 | 1,421 | +14 | +1% | 205,600 |
| 2024/11/15 | 1,413 | 1,417 | 1,404 | 1,407 | +2 | +0.1% | 132,500 |
| 2024/11/14 | 1,410 | 1,412 | 1,403 | 1,405 | -6 | -0.4% | 135,200 |
| 2024/11/13 | 1,408 | 1,420 | 1,403 | 1,411 | +15 | +1.1% | 243,300 |
| 2024/11/12 | 1,398 | 1,412 | 1,396 | 1,396 | -2 | -0.1% | 235,000 |
| 2024/11/11 | 1,397 | 1,401 | 1,387 | 1,398 | -3 | -0.2% | 212,500 |
| 2024/11/08 | 1,420 | 1,426 | 1,397 | 1,401 | -19 | -1.3% | 273,500 |
| 2024/11/07 | 1,424 | 1,428 | 1,410 | 1,420 | +1 | +0.1% | 261,400 |
| 2024/11/06 | 1,422 | 1,437 | 1,409 | 1,419 | -6 | -0.4% | 192,100 |
| 2024/11/05 | 1,431 | 1,441 | 1,420 | 1,425 | -6 | -0.4% | 176,900 |
| 2024/11/01 | 1,426 | 1,439 | 1,420 | 1,431 | -2 | -0.1% | 168,900 |
| 2024/10/31 | 1,440 | 1,440 | 1,423 | 1,433 | +4 | +0.3% | 209,200 |
| 2024/10/30 | 1,433 | 1,437 | 1,418 | 1,429 | -4 | -0.3% | 368,800 |
| 2024/10/29 | 1,426 | 1,435 | 1,421 | 1,433 | +7 | +0.5% | 116,500 |
151～
200
件表示中 / 3768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 | 150,800円 | +1.7% | +8.4% | 3.05% | 10.31倍 | 0.76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 | 342,600円 | +9.8% | +0.1% | 0.58% | 52.80倍 | 3.46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 | 624,500円 | +14.3% | +22.2% | 1.28% | 19.13倍 | 1.54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 | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 100,500円 | +20.8% | +77.5% | 1.59% | 163.68倍 | 0.97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
