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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,473 | 1,485 | 1,460 | 1,478 | ±0 | ±0% | 204,000 |
| 2024/04/04 | 1,500 | 1,500 | 1,471 | 1,478 | +4 | +0.3% | 223,100 |
| 2024/04/03 | 1,468 | 1,484 | 1,458 | 1,474 | +6 | +0.4% | 265,700 |
| 2024/04/02 | 1,486 | 1,494 | 1,457 | 1,468 | -31 | -2.1% | 292,200 |
| 2024/04/01 | 1,485 | 1,508 | 1,485 | 1,499 | +22 | +1.5% | 220,000 |
| 2024/03/29 | 1,457 | 1,483 | 1,455 | 1,477 | +15 | +1% | 155,900 |
| 2024/03/28 | 1,490 | 1,491 | 1,457 | 1,462 | -34 | -2.3% | 214,000 |
| 2024/03/27 | 1,490 | 1,501 | 1,476 | 1,496 | +25 | +1.7% | 249,500 |
| 2024/03/26 | 1,473 | 1,478 | 1,455 | 1,471 | -4 | -0.3% | 190,200 |
| 2024/03/25 | 1,501 | 1,506 | 1,475 | 1,475 | -40 | -2.6% | 272,900 |
| 2024/03/22 | 1,502 | 1,515 | 1,487 | 1,515 | +17 | +1.1% | 316,700 |
| 2024/03/21 | 1,520 | 1,523 | 1,492 | 1,498 | -16 | -1.1% | 324,800 |
| 2024/03/19 | 1,504 | 1,521 | 1,499 | 1,514 | +14 | +0.9% | 190,100 |
| 2024/03/18 | 1,497 | 1,503 | 1,481 | 1,500 | +10 | +0.7% | 269,200 |
| 2024/03/15 | 1,478 | 1,491 | 1,474 | 1,490 | +12 | +0.8% | 311,400 |
| 2024/03/14 | 1,458 | 1,478 | 1,444 | 1,478 | +13 | +0.9% | 221,500 |
| 2024/03/13 | 1,475 | 1,481 | 1,459 | 1,465 | -4 | -0.3% | 238,300 |
| 2024/03/12 | 1,450 | 1,469 | 1,437 | 1,469 | +18 | +1.2% | 224,900 |
| 2024/03/11 | 1,463 | 1,473 | 1,435 | 1,451 | -10 | -0.7% | 250,300 |
| 2024/03/08 | 1,439 | 1,461 | 1,433 | 1,461 | +10 | +0.7% | 370,900 |
| 2024/03/07 | 1,427 | 1,452 | 1,427 | 1,451 | +29 | +2% | 412,300 |
| 2024/03/06 | 1,390 | 1,431 | 1,390 | 1,422 | +33 | +2.4% | 347,900 |
| 2024/03/05 | 1,395 | 1,397 | 1,367 | 1,389 | -7 | -0.5% | 303,800 |
| 2024/03/04 | 1,420 | 1,420 | 1,385 | 1,396 | -37 | -2.6% | 414,900 |
| 2024/03/01 | 1,441 | 1,442 | 1,426 | 1,433 | -9 | -0.6% | 273,600 |
| 2024/02/29 | 1,422 | 1,451 | 1,419 | 1,442 | +32 | +2.3% | 631,600 |
| 2024/02/28 | 1,400 | 1,414 | 1,383 | 1,410 | -26 | -1.8% | 900,300 |
| 2024/02/27 | 1,434 | 1,446 | 1,429 | 1,436 | -3 | -0.2% | 1,027,800 |
| 2024/02/26 | 1,415 | 1,444 | 1,407 | 1,439 | +27 | +1.9% | 835,900 |
| 2024/02/22 | 1,403 | 1,414 | 1,402 | 1,412 | +11 | +0.8% | 437,900 |
| 2024/02/21 | 1,405 | 1,405 | 1,391 | 1,401 | +2 | +0.1% | 359,900 |
| 2024/02/20 | 1,398 | 1,407 | 1,395 | 1,399 | +3 | +0.2% | 298,200 |
| 2024/02/19 | 1,378 | 1,400 | 1,378 | 1,396 | +18 | +1.3% | 228,400 |
| 2024/02/16 | 1,374 | 1,397 | 1,371 | 1,378 | +14 | +1% | 303,600 |
| 2024/02/15 | 1,400 | 1,400 | 1,361 | 1,364 | -35 | -2.5% | 341,300 |
| 2024/02/14 | 1,403 | 1,405 | 1,391 | 1,399 | -3 | -0.2% | 288,400 |
| 2024/02/13 | 1,405 | 1,406 | 1,393 | 1,402 | +7 | +0.5% | 297,300 |
| 2024/02/09 | 1,380 | 1,400 | 1,371 | 1,395 | +17 | +1.2% | 445,400 |
| 2024/02/08 | 1,372 | 1,384 | 1,360 | 1,378 | +5 | +0.4% | 308,200 |
| 2024/02/07 | 1,379 | 1,383 | 1,371 | 1,373 | -6 | -0.4% | 278,800 |
| 2024/02/06 | 1,386 | 1,393 | 1,375 | 1,379 | -7 | -0.5% | 293,700 |
| 2024/02/05 | 1,378 | 1,393 | 1,373 | 1,386 | +15 | +1.1% | 294,500 |
| 2024/02/02 | 1,381 | 1,383 | 1,363 | 1,371 | -10 | -0.7% | 275,900 |
| 2024/02/01 | 1,370 | 1,385 | 1,359 | 1,381 | +6 | +0.4% | 314,500 |
| 2024/01/31 | 1,351 | 1,375 | 1,346 | 1,375 | +22 | +1.6% | 320,500 |
| 2024/01/30 | 1,365 | 1,365 | 1,350 | 1,353 | -9 | -0.7% | 184,000 |
| 2024/01/29 | 1,358 | 1,364 | 1,352 | 1,362 | +12 | +0.9% | 161,200 |
| 2024/01/26 | 1,361 | 1,365 | 1,346 | 1,350 | -5 | -0.4% | 256,900 |
| 2024/01/25 | 1,350 | 1,358 | 1,346 | 1,355 | +1 | +0.1% | 210,000 |
| 2024/01/24 | 1,371 | 1,383 | 1,352 | 1,354 | -19 | -1.4% | 260,800 |
301～
350
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
