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 |
|---|---|---|---|---|---|---|---|
| 2015/07/21 | 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 |
| 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 |
2451～
2500
件表示中 / 3752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 | 144,800円 | +1.7% | +8.4% | 3.18% | 9.90倍 | 0.73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 | 330,200円 | +9.8% | +0.1% | 0.61% | 50.89倍 | 3.33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 |
| ライフコーポ | 237,400円 | +4.1% | +1.1% | 2.74% | 11.41倍 | 1.48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 | 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 |
| アインＨＤ | 583,900円 | +14.3% | +22.2% | 1.37% | 17.89倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
