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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,218 | 1,219 | 1,206 | 1,212 | -16 | -1.3% | 397,900 |
| 2023/06/19 | 1,236 | 1,244 | 1,222 | 1,228 | -1 | -0.1% | 327,900 |
| 2023/06/16 | 1,233 | 1,235 | 1,223 | 1,229 | -7 | -0.6% | 563,900 |
| 2023/06/15 | 1,240 | 1,245 | 1,235 | 1,236 | -5 | -0.4% | 215,900 |
| 2023/06/14 | 1,248 | 1,248 | 1,234 | 1,241 | -3 | -0.2% | 253,800 |
| 2023/06/13 | 1,244 | 1,244 | 1,235 | 1,244 | -1 | -0.1% | 287,500 |
| 2023/06/12 | 1,261 | 1,261 | 1,245 | 1,245 | -14 | -1.1% | 280,000 |
| 2023/06/09 | 1,255 | 1,267 | 1,252 | 1,259 | +12 | +1% | 444,400 |
| 2023/06/08 | 1,258 | 1,260 | 1,244 | 1,247 | -11 | -0.9% | 387,300 |
| 2023/06/07 | 1,266 | 1,269 | 1,255 | 1,258 | -4 | -0.3% | 444,800 |
| 2023/06/06 | 1,271 | 1,271 | 1,256 | 1,262 | -17 | -1.3% | 440,100 |
| 2023/06/05 | 1,281 | 1,284 | 1,267 | 1,279 | +16 | +1.3% | 439,600 |
| 2023/06/02 | 1,249 | 1,265 | 1,248 | 1,263 | +22 | +1.8% | 372,400 |
| 2023/06/01 | 1,244 | 1,258 | 1,241 | 1,241 | -12 | -1% | 359,500 |
| 2023/05/31 | 1,247 | 1,258 | 1,245 | 1,253 | +2 | +0.2% | 596,900 |
| 2023/05/30 | 1,258 | 1,263 | 1,243 | 1,251 | -16 | -1.3% | 846,800 |
| 2023/05/29 | 1,281 | 1,281 | 1,267 | 1,267 | -10 | -0.8% | 326,700 |
| 2023/05/26 | 1,288 | 1,290 | 1,275 | 1,277 | -13 | -1% | 356,500 |
| 2023/05/25 | 1,297 | 1,303 | 1,290 | 1,290 | -16 | -1.2% | 317,200 |
| 2023/05/24 | 1,311 | 1,316 | 1,306 | 1,306 | -9 | -0.7% | 407,100 |
| 2023/05/23 | 1,323 | 1,328 | 1,304 | 1,315 | -14 | -1.1% | 563,400 |
| 2023/05/22 | 1,330 | 1,337 | 1,318 | 1,329 | -12 | -0.9% | 537,700 |
| 2023/05/19 | 1,340 | 1,351 | 1,334 | 1,341 | -2 | -0.1% | 496,700 |
| 2023/05/18 | 1,356 | 1,359 | 1,332 | 1,343 | -8 | -0.6% | 592,900 |
| 2023/05/17 | 1,369 | 1,382 | 1,351 | 1,351 | -16 | -1.2% | 491,300 |
| 2023/05/16 | 1,365 | 1,367 | 1,351 | 1,367 | +12 | +0.9% | 442,400 |
| 2023/05/15 | 1,364 | 1,373 | 1,351 | 1,355 | -8 | -0.6% | 320,800 |
| 2023/05/12 | 1,332 | 1,369 | 1,330 | 1,363 | +32 | +2.4% | 535,600 |
| 2023/05/11 | 1,337 | 1,345 | 1,325 | 1,331 | -11 | -0.8% | 354,500 |
| 2023/05/10 | 1,355 | 1,365 | 1,339 | 1,342 | -6 | -0.4% | 554,100 |
| 2023/05/09 | 1,360 | 1,375 | 1,347 | 1,348 | -17 | -1.2% | 768,500 |
| 2023/05/08 | 1,383 | 1,411 | 1,360 | 1,365 | -12 | -0.9% | 980,300 |
| 2023/05/02 | 1,422 | 1,422 | 1,375 | 1,377 | -52 | -3.6% | 1,232,500 |
| 2023/05/01 | 1,430 | 1,437 | 1,417 | 1,429 | +5 | +0.4% | 511,700 |
| 2023/04/28 | 1,418 | 1,430 | 1,414 | 1,424 | +24 | +1.7% | 565,000 |
| 2023/04/27 | 1,420 | 1,429 | 1,397 | 1,400 | -16 | -1.1% | 685,600 |
| 2023/04/26 | 1,421 | 1,445 | 1,412 | 1,416 | -5 | -0.4% | 876,500 |
| 2023/04/25 | 1,426 | 1,436 | 1,417 | 1,421 | -6 | -0.4% | 551,500 |
| 2023/04/24 | 1,450 | 1,472 | 1,427 | 1,427 | -26 | -1.8% | 833,100 |
| 2023/04/21 | 1,424 | 1,477 | 1,424 | 1,453 | +30 | +2.1% | 1,205,800 |
| 2023/04/20 | 1,379 | 1,445 | 1,375 | 1,423 | +55 | +4% | 2,241,300 |
| 2023/04/19 | 1,390 | 1,400 | 1,364 | 1,368 | -18 | -1.3% | 1,319,000 |
| 2023/04/18 | 1,298 | 1,392 | 1,287 | 1,386 | +100 | +7.8% | 2,049,700 |
| 2023/04/17 | 1,294 | 1,296 | 1,273 | 1,286 | -8 | -0.6% | 805,400 |
| 2023/04/14 | 1,270 | 1,300 | 1,268 | 1,294 | +25 | +2% | 1,300,100 |
| 2023/04/13 | 1,251 | 1,271 | 1,245 | 1,269 | +19 | +1.5% | 924,800 |
| 2023/04/12 | 1,207 | 1,260 | 1,207 | 1,250 | +93 | +8% | 2,461,500 |
| 2023/04/11 | 1,148 | 1,165 | 1,146 | 1,157 | +22 | +1.9% | 624,300 |
| 2023/04/10 | 1,127 | 1,135 | 1,127 | 1,135 | +10 | +0.9% | 390,700 |
| 2023/04/07 | 1,129 | 1,129 | 1,124 | 1,125 | +1 | +0.1% | 269,800 |
351～
400
件表示中 / 3585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 | 301,500円 | +8.4% | +8.4% | 1.66% | 21.38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 | 274,700円 | +5.0% | +2.2% | 2.55% | 20.06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 | 317,100円 | +8.3% | -14.0% | 0.63% | 50.05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 | 182,800円 | +5.6% | +33.2% | 2.52% | 14.31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
