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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 847 | 870 | 847 | 860 | -4 | -0.5% | 300,900 |
| 2015/09/04 | 888 | 888 | 857 | 864 | -16 | -1.8% | 537,300 |
| 2015/09/03 | 899 | 904 | 878 | 880 | -14 | -1.6% | 488,100 |
| 2015/09/02 | 903 | 925 | 893 | 894 | -23 | -2.5% | 694,500 |
| 2015/09/01 | 950 | 960 | 917 | 917 | -39 | -4.1% | 499,600 |
| 2015/08/31 | 950 | 962 | 934 | 956 | +6 | +0.6% | 716,300 |
| 2015/08/28 | 933 | 956 | 929 | 950 | +54 | +6% | 783,500 |
| 2015/08/27 | 910 | 917 | 892 | 896 | -7 | -0.8% | 748,900 |
| 2015/08/26 | 907 | 919 | 897 | 903 | +1 | +0.1% | 707,700 |
| 2015/08/25 | 893 | 929 | 873 | 902 | -37 | -3.9% | 1,199,300 |
| 2015/08/24 | 972 | 988 | 939 | 939 | -48 | -4.9% | 589,500 |
| 2015/08/21 | 993 | 1,012 | 986 | 987 | -26 | -2.6% | 516,300 |
| 2015/08/20 | 1,039 | 1,049 | 1,011 | 1,013 | -30 | -2.9% | 650,400 |
| 2015/08/19 | 1,066 | 1,074 | 1,041 | 1,043 | -31 | -2.9% | 696,800 |
| 2015/08/18 | 1,081 | 1,097 | 1,067 | 1,074 | -21 | -1.9% | 776,200 |
| 2015/08/17 | 1,132 | 1,133 | 1,081 | 1,095 | -40 | -3.5% | 862,000 |
| 2015/08/14 | 1,133 | 1,162 | 1,133 | 1,135 | +10 | +0.9% | 323,700 |
| 2015/08/13 | 1,133 | 1,139 | 1,114 | 1,125 | -16 | -1.4% | 460,000 |
| 2015/08/12 | 1,169 | 1,185 | 1,141 | 1,141 | -36 | -3.1% | 467,000 |
| 2015/08/11 | 1,192 | 1,207 | 1,173 | 1,177 | -11 | -0.9% | 575,300 |
| 2015/08/10 | 1,178 | 1,189 | 1,173 | 1,188 | +10 | +0.8% | 451,900 |
| 2015/08/07 | 1,168 | 1,188 | 1,148 | 1,178 | +3 | +0.3% | 457,600 |
| 2015/08/06 | 1,184 | 1,185 | 1,167 | 1,175 | -4 | -0.3% | 444,600 |
| 2015/08/05 | 1,218 | 1,233 | 1,173 | 1,179 | -44 | -3.6% | 497,500 |
| 2015/08/04 | 1,203 | 1,226 | 1,187 | 1,223 | +9 | +0.7% | 1,159,700 |
| 2015/08/03 | 1,142 | 1,228 | 1,142 | 1,214 | +84 | +7.4% | 1,566,400 |
| 2015/07/31 | 1,144 | 1,144 | 1,108 | 1,130 | -4 | -0.4% | 472,000 |
| 2015/07/30 | 1,137 | 1,160 | 1,129 | 1,134 | +2 | +0.2% | 453,500 |
| 2015/07/29 | 1,120 | 1,154 | 1,100 | 1,132 | +33 | +3% | 764,700 |
| 2015/07/28 | 1,102 | 1,108 | 1,080 | 1,099 | -16 | -1.4% | 439,300 |
| 2015/07/27 | 1,139 | 1,144 | 1,111 | 1,115 | -31 | -2.7% | 388,200 |
| 2015/07/24 | 1,143 | 1,154 | 1,137 | 1,146 | +5 | +0.4% | 587,500 |
| 2015/07/23 | 1,137 | 1,154 | 1,131 | 1,141 | +4 | +0.4% | 550,900 |
| 2015/07/22 | 1,132 | 1,152 | 1,130 | 1,137 | -4 | -0.4% | 636,700 |
| 2015/07/21 | 1,119 | 1,147 | 1,115 | 1,141 | +31 | +2.8% | 766,700 |
| 2015/07/17 | 1,108 | 1,123 | 1,098 | 1,110 | +1 | +0.1% | 839,000 |
| 2015/07/16 | 1,091 | 1,110 | 1,087 | 1,109 | +18 | +1.6% | 1,011,500 |
| 2015/07/15 | 1,120 | 1,121 | 1,086 | 1,091 | -37 | -3.3% | 1,151,900 |
| 2015/07/14 | 1,115 | 1,128 | 1,102 | 1,128 | +33 | +3% | 1,247,000 |
| 2015/07/13 | 1,076 | 1,097 | 1,057 | 1,095 | +17 | +1.6% | 1,272,400 |
| 2015/07/10 | 1,103 | 1,115 | 1,071 | 1,078 | -6 | -0.6% | 1,129,100 |
| 2015/07/09 | 1,067 | 1,087 | 1,043 | 1,084 | +3 | +0.3% | 1,119,400 |
| 2015/07/08 | 1,111 | 1,112 | 1,081 | 1,081 | -44 | -3.9% | 1,330,400 |
| 2015/07/07 | 1,145 | 1,152 | 1,113 | 1,125 | -10 | -0.9% | 1,194,700 |
| 2015/07/06 | 1,139 | 1,151 | 1,128 | 1,135 | -34 | -2.9% | 1,122,500 |
| 2015/07/03 | 1,195 | 1,195 | 1,163 | 1,169 | -3 | -0.3% | 623,700 |
| 2015/07/02 | 1,203 | 1,203 | 1,170 | 1,172 | -27 | -2.3% | 755,700 |
| 2015/07/01 | 1,195 | 1,209 | 1,182 | 1,199 | ±0 | ±0% | 683,200 |
| 2015/06/30 | 1,196 | 1,204 | 1,165 | 1,199 | -5 | -0.4% | 764,600 |
| 2015/06/29 | 1,145 | 1,211 | 1,141 | 1,204 | +29 | +2.5% | 1,387,400 |
2251～
2300
件表示中 / 3586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 | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74倍 | 0.72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 |
| 王将フード | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.40倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| セリア | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04倍 | 1.98倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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 |
| エディオン | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30倍 | 0.87倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
