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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,171 | 1,185 | 1,163 | 1,175 | -3 | -0.3% | 718,500 |
| 2015/06/25 | 1,173 | 1,190 | 1,160 | 1,178 | -16 | -1.3% | 696,400 |
| 2015/06/24 | 1,195 | 1,199 | 1,186 | 1,194 | ±0 | ±0% | 550,200 |
| 2015/06/23 | 1,187 | 1,195 | 1,181 | 1,194 | +10 | +0.8% | 458,700 |
| 2015/06/22 | 1,169 | 1,184 | 1,163 | 1,184 | +11 | +0.9% | 474,800 |
| 2015/06/19 | 1,193 | 1,198 | 1,166 | 1,173 | -11 | -0.9% | 914,000 |
| 2015/06/18 | 1,182 | 1,199 | 1,181 | 1,184 | +1 | +0.1% | 900,800 |
| 2015/06/17 | 1,191 | 1,192 | 1,171 | 1,183 | +20 | +1.7% | 1,118,000 |
| 2015/06/16 | 1,132 | 1,175 | 1,132 | 1,163 | +24 | +2.1% | 1,216,000 |
| 2015/06/15 | 1,118 | 1,145 | 1,111 | 1,139 | -9 | -0.8% | 860,900 |
| 2015/06/12 | 1,121 | 1,150 | 1,108 | 1,148 | +24 | +2.1% | 1,286,100 |
| 2015/06/11 | 1,126 | 1,138 | 1,114 | 1,124 | -9 | -0.8% | 1,056,500 |
| 2015/06/10 | 1,159 | 1,159 | 1,127 | 1,133 | -26 | -2.2% | 885,300 |
| 2015/06/09 | 1,152 | 1,176 | 1,146 | 1,159 | -4 | -0.3% | 939,800 |
| 2015/06/08 | 1,160 | 1,173 | 1,150 | 1,163 | +9 | +0.8% | 853,000 |
| 2015/06/05 | 1,142 | 1,163 | 1,141 | 1,154 | +13 | +1.1% | 554,300 |
| 2015/06/04 | 1,150 | 1,157 | 1,136 | 1,141 | ±0 | ±0% | 711,200 |
| 2015/06/03 | 1,130 | 1,146 | 1,128 | 1,141 | +10 | +0.9% | 555,700 |
| 2015/06/02 | 1,124 | 1,139 | 1,120 | 1,131 | +8 | +0.7% | 772,900 |
| 2015/06/01 | 1,124 | 1,128 | 1,094 | 1,123 | -15 | -1.3% | 1,091,700 |
| 2015/05/29 | 1,105 | 1,145 | 1,103 | 1,138 | +37 | +3.4% | 1,068,600 |
| 2015/05/28 | 1,113 | 1,113 | 1,083 | 1,101 | -12 | -1.1% | 479,400 |
| 2015/05/27 | 1,099 | 1,127 | 1,099 | 1,113 | +17 | +1.6% | 616,700 |
| 2015/05/26 | 1,085 | 1,098 | 1,082 | 1,096 | +9 | +0.8% | 274,300 |
| 2015/05/25 | 1,086 | 1,090 | 1,077 | 1,087 | +1 | +0.1% | 225,000 |
| 2015/05/22 | 1,080 | 1,089 | 1,073 | 1,086 | +5 | +0.5% | 262,300 |
| 2015/05/21 | 1,089 | 1,090 | 1,072 | 1,081 | -8 | -0.7% | 326,000 |
| 2015/05/20 | 1,082 | 1,097 | 1,071 | 1,089 | +7 | +0.6% | 733,000 |
| 2015/05/19 | 1,095 | 1,098 | 1,076 | 1,082 | -13 | -1.2% | 810,800 |
| 2015/05/18 | 1,075 | 1,095 | 1,075 | 1,095 | +30 | +2.8% | 619,500 |
| 2015/05/15 | 1,054 | 1,067 | 1,049 | 1,065 | +16 | +1.5% | 478,800 |
| 2015/05/14 | 1,048 | 1,050 | 1,038 | 1,049 | +2 | +0.2% | 455,800 |
| 2015/05/13 | 1,050 | 1,054 | 1,036 | 1,047 | -7 | -0.7% | 393,700 |
| 2015/05/12 | 1,044 | 1,063 | 1,028 | 1,054 | +17 | +1.6% | 883,700 |
| 2015/05/11 | 1,033 | 1,060 | 1,024 | 1,037 | +19 | +1.9% | 767,700 |
| 2015/05/08 | 1,018 | 1,026 | 1,010 | 1,018 | +9 | +0.9% | 446,700 |
| 2015/05/07 | 1,007 | 1,048 | 1,005 | 1,009 | +1 | +0.1% | 877,600 |
| 2015/05/01 | 1,000 | 1,013 | 991 | 1,008 | +9 | +0.9% | 696,100 |
| 2015/04/30 | 997 | 1,018 | 995 | 999 | -1 | -0.1% | 941,900 |
| 2015/04/28 | 1,006 | 1,037 | 996 | 1,000 | -1 | -0.1% | 911,500 |
| 2015/04/27 | 985 | 1,015 | 981 | 1,001 | +31 | +3.2% | 883,800 |
| 2015/04/24 | 963 | 985 | 960 | 970 | +21 | +2.2% | 717,800 |
| 2015/04/23 | 967 | 975 | 943 | 949 | -27 | -2.8% | 685,300 |
| 2015/04/22 | 963 | 979 | 960 | 976 | +22 | +2.3% | 765,200 |
| 2015/04/21 | 947 | 977 | 944 | 954 | +21 | +2.3% | 949,300 |
| 2015/04/20 | 959 | 963 | 927 | 933 | -7 | -0.7% | 629,200 |
| 2015/04/17 | 949 | 961 | 938 | 940 | -7 | -0.7% | 454,400 |
| 2015/04/16 | 945 | 950 | 923 | 947 | -1 | -0.1% | 514,000 |
| 2015/04/15 | 950 | 967 | 946 | 948 | ±0 | ±0% | 607,600 |
| 2015/04/14 | 911 | 949 | 908 | 948 | +37 | +4.1% | 1,158,400 |
2301～
2350
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
