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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 1,361 | 1,378 | 1,356 | 1,373 | +17 | +1.3% | 341,100 |
| 2024/01/22 | 1,340 | 1,357 | 1,336 | 1,356 | +24 | +1.8% | 305,000 |
| 2024/01/19 | 1,350 | 1,354 | 1,328 | 1,332 | -10 | -0.7% | 277,500 |
| 2024/01/18 | 1,334 | 1,348 | 1,332 | 1,342 | +13 | +1% | 252,200 |
| 2024/01/17 | 1,334 | 1,350 | 1,328 | 1,329 | -3 | -0.2% | 242,700 |
| 2024/01/16 | 1,360 | 1,361 | 1,331 | 1,332 | -27 | -2% | 364,400 |
| 2024/01/15 | 1,337 | 1,367 | 1,336 | 1,359 | +23 | +1.7% | 265,300 |
| 2024/01/12 | 1,345 | 1,365 | 1,335 | 1,336 | -6 | -0.4% | 275,100 |
| 2024/01/11 | 1,369 | 1,375 | 1,342 | 1,342 | -18 | -1.3% | 349,100 |
| 2024/01/10 | 1,344 | 1,367 | 1,339 | 1,360 | +24 | +1.8% | 447,100 |
| 2024/01/09 | 1,317 | 1,337 | 1,317 | 1,336 | +19 | +1.4% | 331,900 |
| 2024/01/05 | 1,319 | 1,320 | 1,311 | 1,317 | +6 | +0.5% | 264,700 |
| 2024/01/04 | 1,319 | 1,319 | 1,297 | 1,311 | +18 | +1.4% | 387,600 |
| 2023/12/29 | 1,345 | 1,346 | 1,287 | 1,293 | -42 | -3.1% | 509,100 |
| 2023/12/28 | 1,294 | 1,336 | 1,286 | 1,335 | -25 | -1.8% | 593,100 |
| 2023/12/27 | 1,338 | 1,360 | 1,335 | 1,360 | +26 | +1.9% | 369,100 |
| 2023/12/26 | 1,330 | 1,336 | 1,324 | 1,334 | +9 | +0.7% | 255,700 |
| 2023/12/25 | 1,328 | 1,328 | 1,312 | 1,325 | +5 | +0.4% | 206,100 |
| 2023/12/22 | 1,308 | 1,322 | 1,301 | 1,320 | +11 | +0.8% | 296,800 |
| 2023/12/21 | 1,319 | 1,329 | 1,308 | 1,309 | -21 | -1.6% | 341,500 |
| 2023/12/20 | 1,327 | 1,335 | 1,321 | 1,330 | +3 | +0.2% | 329,600 |
| 2023/12/19 | 1,315 | 1,329 | 1,312 | 1,327 | +15 | +1.1% | 314,300 |
| 2023/12/18 | 1,310 | 1,313 | 1,293 | 1,312 | +2 | +0.2% | 288,900 |
| 2023/12/15 | 1,301 | 1,315 | 1,300 | 1,310 | +9 | +0.7% | 568,000 |
| 2023/12/14 | 1,303 | 1,308 | 1,292 | 1,301 | +10 | +0.8% | 242,800 |
| 2023/12/13 | 1,307 | 1,307 | 1,290 | 1,291 | -13 | -1% | 249,700 |
| 2023/12/12 | 1,300 | 1,308 | 1,296 | 1,304 | +8 | +0.6% | 391,900 |
| 2023/12/11 | 1,283 | 1,297 | 1,272 | 1,296 | +21 | +1.6% | 285,900 |
| 2023/12/08 | 1,297 | 1,300 | 1,269 | 1,275 | -8 | -0.6% | 392,800 |
| 2023/12/07 | 1,285 | 1,293 | 1,279 | 1,283 | +1 | +0.1% | 283,500 |
| 2023/12/06 | 1,246 | 1,285 | 1,246 | 1,282 | +37 | +3% | 315,400 |
| 2023/12/05 | 1,254 | 1,257 | 1,241 | 1,245 | -9 | -0.7% | 328,900 |
| 2023/12/04 | 1,250 | 1,263 | 1,250 | 1,254 | -2 | -0.2% | 191,900 |
| 2023/12/01 | 1,275 | 1,279 | 1,255 | 1,256 | -23 | -1.8% | 271,600 |
| 2023/11/30 | 1,272 | 1,281 | 1,256 | 1,279 | +2 | +0.2% | 738,800 |
| 2023/11/29 | 1,293 | 1,310 | 1,276 | 1,277 | -4 | -0.3% | 569,000 |
| 2023/11/28 | 1,259 | 1,285 | 1,258 | 1,281 | +28 | +2.2% | 578,800 |
| 2023/11/27 | 1,245 | 1,255 | 1,243 | 1,253 | +17 | +1.4% | 404,700 |
| 2023/11/24 | 1,234 | 1,239 | 1,227 | 1,236 | +6 | +0.5% | 245,000 |
| 2023/11/22 | 1,221 | 1,232 | 1,211 | 1,230 | +9 | +0.7% | 315,400 |
| 2023/11/21 | 1,198 | 1,223 | 1,195 | 1,221 | +21 | +1.8% | 461,700 |
| 2023/11/20 | 1,225 | 1,229 | 1,199 | 1,200 | -18 | -1.5% | 464,000 |
| 2023/11/17 | 1,207 | 1,218 | 1,200 | 1,218 | +11 | +0.9% | 355,700 |
| 2023/11/16 | 1,220 | 1,224 | 1,201 | 1,207 | +35 | +3% | 723,700 |
| 2023/11/15 | 1,171 | 1,176 | 1,165 | 1,172 | +14 | +1.2% | 305,800 |
| 2023/11/14 | 1,161 | 1,167 | 1,157 | 1,158 | +4 | +0.3% | 353,400 |
| 2023/11/13 | 1,173 | 1,173 | 1,153 | 1,154 | -15 | -1.3% | 296,900 |
| 2023/11/10 | 1,161 | 1,170 | 1,156 | 1,169 | ±0 | ±0% | 205,900 |
| 2023/11/09 | 1,158 | 1,173 | 1,149 | 1,169 | +9 | +0.8% | 324,300 |
| 2023/11/08 | 1,168 | 1,173 | 1,153 | 1,160 | -6 | -0.5% | 415,900 |
351～
400
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
