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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 1,457 | 1,475 | 1,455 | 1,469 | +6 | +0.4% | 151,600 |
| 2024/06/18 | 1,473 | 1,476 | 1,453 | 1,463 | -5 | -0.3% | 186,600 |
| 2024/06/17 | 1,490 | 1,493 | 1,456 | 1,468 | -32 | -2.1% | 242,000 |
| 2024/06/14 | 1,485 | 1,500 | 1,478 | 1,500 | +10 | +0.7% | 271,800 |
| 2024/06/13 | 1,519 | 1,523 | 1,485 | 1,490 | -21 | -1.4% | 199,000 |
| 2024/06/12 | 1,552 | 1,552 | 1,510 | 1,511 | -36 | -2.3% | 227,700 |
| 2024/06/11 | 1,568 | 1,570 | 1,547 | 1,547 | -14 | -0.9% | 280,800 |
| 2024/06/10 | 1,554 | 1,561 | 1,547 | 1,561 | +7 | +0.5% | 210,900 |
| 2024/06/07 | 1,545 | 1,559 | 1,541 | 1,554 | +27 | +1.8% | 208,600 |
| 2024/06/06 | 1,541 | 1,557 | 1,509 | 1,527 | -7 | -0.5% | 234,000 |
| 2024/06/05 | 1,530 | 1,540 | 1,515 | 1,534 | +5 | +0.3% | 206,800 |
| 2024/06/04 | 1,544 | 1,544 | 1,523 | 1,529 | -14 | -0.9% | 213,000 |
| 2024/06/03 | 1,540 | 1,555 | 1,532 | 1,543 | +15 | +1% | 240,000 |
| 2024/05/31 | 1,520 | 1,531 | 1,504 | 1,528 | +13 | +0.9% | 342,200 |
| 2024/05/30 | 1,485 | 1,522 | 1,485 | 1,515 | +20 | +1.3% | 322,700 |
| 2024/05/29 | 1,510 | 1,516 | 1,489 | 1,495 | -15 | -1% | 232,600 |
| 2024/05/28 | 1,524 | 1,533 | 1,498 | 1,510 | -8 | -0.5% | 225,900 |
| 2024/05/27 | 1,483 | 1,518 | 1,483 | 1,518 | +41 | +2.8% | 251,600 |
| 2024/05/24 | 1,422 | 1,489 | 1,422 | 1,477 | +29 | +2% | 261,300 |
| 2024/05/23 | 1,430 | 1,451 | 1,418 | 1,448 | +7 | +0.5% | 188,600 |
| 2024/05/22 | 1,436 | 1,443 | 1,425 | 1,441 | -3 | -0.2% | 187,400 |
| 2024/05/21 | 1,453 | 1,459 | 1,441 | 1,444 | -3 | -0.2% | 193,600 |
| 2024/05/20 | 1,438 | 1,451 | 1,433 | 1,447 | +15 | +1% | 178,400 |
| 2024/05/17 | 1,418 | 1,440 | 1,411 | 1,432 | +2 | +0.1% | 169,900 |
| 2024/05/16 | 1,451 | 1,455 | 1,424 | 1,430 | -22 | -1.5% | 283,700 |
| 2024/05/15 | 1,493 | 1,493 | 1,446 | 1,452 | -26 | -1.8% | 179,500 |
| 2024/05/14 | 1,487 | 1,488 | 1,467 | 1,478 | -12 | -0.8% | 285,800 |
| 2024/05/13 | 1,490 | 1,498 | 1,482 | 1,490 | -2 | -0.1% | 149,200 |
| 2024/05/10 | 1,483 | 1,499 | 1,475 | 1,492 | +7 | +0.5% | 235,700 |
| 2024/05/09 | 1,499 | 1,505 | 1,481 | 1,485 | -1 | -0.1% | 231,600 |
| 2024/05/08 | 1,499 | 1,503 | 1,476 | 1,486 | -18 | -1.2% | 195,700 |
| 2024/05/07 | 1,472 | 1,507 | 1,469 | 1,504 | +50 | +3.4% | 266,300 |
| 2024/05/02 | 1,444 | 1,457 | 1,439 | 1,454 | +13 | +0.9% | 190,600 |
| 2024/05/01 | 1,461 | 1,461 | 1,439 | 1,441 | -20 | -1.4% | 143,400 |
| 2024/04/30 | 1,448 | 1,465 | 1,430 | 1,461 | +11 | +0.8% | 325,700 |
| 2024/04/26 | 1,434 | 1,450 | 1,421 | 1,450 | +19 | +1.3% | 248,000 |
| 2024/04/25 | 1,449 | 1,459 | 1,424 | 1,431 | -23 | -1.6% | 344,900 |
| 2024/04/24 | 1,421 | 1,461 | 1,413 | 1,454 | +51 | +3.6% | 296,700 |
| 2024/04/23 | 1,419 | 1,425 | 1,403 | 1,403 | -4 | -0.3% | 261,400 |
| 2024/04/22 | 1,410 | 1,418 | 1,397 | 1,407 | +15 | +1.1% | 292,300 |
| 2024/04/19 | 1,410 | 1,410 | 1,376 | 1,392 | -27 | -1.9% | 268,100 |
| 2024/04/18 | 1,412 | 1,427 | 1,406 | 1,419 | +20 | +1.4% | 184,200 |
| 2024/04/17 | 1,419 | 1,421 | 1,391 | 1,399 | -27 | -1.9% | 318,100 |
| 2024/04/16 | 1,457 | 1,459 | 1,411 | 1,426 | -58 | -3.9% | 326,000 |
| 2024/04/15 | 1,515 | 1,573 | 1,476 | 1,484 | -36 | -2.4% | 613,300 |
| 2024/04/12 | 1,507 | 1,520 | 1,499 | 1,520 | +13 | +0.9% | 388,500 |
| 2024/04/11 | 1,487 | 1,520 | 1,479 | 1,507 | +11 | +0.7% | 268,400 |
| 2024/04/10 | 1,499 | 1,508 | 1,494 | 1,496 | -13 | -0.9% | 159,000 |
| 2024/04/09 | 1,496 | 1,509 | 1,486 | 1,509 | +13 | +0.9% | 281,400 |
| 2024/04/08 | 1,488 | 1,507 | 1,484 | 1,496 | +18 | +1.2% | 201,600 |
251～
300
件表示中 / 3730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 | 136,000円 | +1.7% | +8.4% | 3.38% | 9.30倍 | 0.69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 |
| ＪＩＮＳＨＤ | 848,000円 | +11.5% | +39.3% | 1.11% | 27.47倍 | 7.00倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| コロワイド | 188,300円 | +7.2% | +46.5% | 0.27% | 116.74倍 | 3.23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 |
| ライフコーポ | 219,300円 | +4.1% | +1.1% | 2.96% | 10.54倍 | 1.37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 |
| アインＨＤ | 539,700円 | +14.3% | +22.2% | 1.48% | 16.53倍 | 1.33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
