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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 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 |
| 2023/11/07 | 1,180 | 1,184 | 1,166 | 1,166 | -14 | -1.2% | 363,400 |
| 2023/11/06 | 1,184 | 1,186 | 1,175 | 1,180 | +5 | +0.4% | 357,200 |
| 2023/11/02 | 1,196 | 1,196 | 1,170 | 1,175 | -16 | -1.3% | 345,700 |
| 2023/11/01 | 1,189 | 1,195 | 1,180 | 1,191 | +13 | +1.1% | 422,600 |
| 2023/10/31 | 1,156 | 1,180 | 1,150 | 1,178 | +25 | +2.2% | 564,100 |
| 2023/10/30 | 1,159 | 1,161 | 1,146 | 1,153 | -17 | -1.5% | 1,587,900 |
| 2023/10/27 | 1,160 | 1,170 | 1,153 | 1,170 | +15 | +1.3% | 404,100 |
| 2023/10/26 | 1,169 | 1,173 | 1,148 | 1,155 | -11 | -0.9% | 586,600 |
| 2023/10/25 | 1,176 | 1,181 | 1,162 | 1,166 | -6 | -0.5% | 465,800 |
| 2023/10/24 | 1,172 | 1,175 | 1,154 | 1,172 | -4 | -0.3% | 453,700 |
| 2023/10/23 | 1,198 | 1,198 | 1,174 | 1,176 | -23 | -1.9% | 448,700 |
| 2023/10/20 | 1,198 | 1,203 | 1,194 | 1,199 | +4 | +0.3% | 276,400 |
| 2023/10/19 | 1,197 | 1,207 | 1,188 | 1,195 | -11 | -0.9% | 525,000 |
| 2023/10/18 | 1,201 | 1,207 | 1,192 | 1,206 | +11 | +0.9% | 420,400 |
| 2023/10/17 | 1,206 | 1,209 | 1,190 | 1,195 | -10 | -0.8% | 804,500 |
| 2023/10/16 | 1,245 | 1,245 | 1,200 | 1,205 | -44 | -3.5% | 651,800 |
| 2023/10/13 | 1,273 | 1,273 | 1,243 | 1,249 | -35 | -2.7% | 406,400 |
| 2023/10/12 | 1,269 | 1,288 | 1,254 | 1,284 | +16 | +1.3% | 485,000 |
| 2023/10/11 | 1,267 | 1,278 | 1,261 | 1,268 | +3 | +0.2% | 455,100 |
| 2023/10/10 | 1,239 | 1,266 | 1,237 | 1,265 | +35 | +2.8% | 557,700 |
| 2023/10/06 | 1,234 | 1,237 | 1,223 | 1,230 | -1 | -0.1% | 331,900 |
| 2023/10/05 | 1,215 | 1,237 | 1,215 | 1,231 | +17 | +1.4% | 723,700 |
| 2023/10/04 | 1,195 | 1,221 | 1,191 | 1,214 | +17 | +1.4% | 879,500 |
| 2023/10/03 | 1,197 | 1,211 | 1,186 | 1,197 | +7 | +0.6% | 590,900 |
| 2023/10/02 | 1,213 | 1,223 | 1,190 | 1,190 | -24 | -2% | 792,500 |
| 2023/09/29 | 1,241 | 1,250 | 1,214 | 1,214 | -28 | -2.3% | 575,100 |
| 2023/09/28 | 1,255 | 1,260 | 1,240 | 1,242 | -19 | -1.5% | 639,500 |
| 2023/09/27 | 1,259 | 1,265 | 1,244 | 1,261 | +2 | +0.2% | 380,900 |
| 2023/09/26 | 1,246 | 1,269 | 1,243 | 1,259 | +16 | +1.3% | 500,000 |
| 2023/09/25 | 1,230 | 1,247 | 1,225 | 1,243 | +16 | +1.3% | 261,800 |
| 2023/09/22 | 1,228 | 1,232 | 1,224 | 1,227 | -5 | -0.4% | 274,300 |
| 2023/09/21 | 1,225 | 1,243 | 1,223 | 1,232 | +5 | +0.4% | 313,300 |
| 2023/09/20 | 1,245 | 1,246 | 1,225 | 1,227 | -21 | -1.7% | 369,200 |
| 2023/09/19 | 1,247 | 1,252 | 1,239 | 1,248 | ±0 | ±0% | 305,700 |
| 2023/09/15 | 1,245 | 1,255 | 1,236 | 1,248 | -6 | -0.5% | 560,800 |
| 2023/09/14 | 1,253 | 1,260 | 1,250 | 1,254 | +9 | +0.7% | 407,100 |
| 2023/09/13 | 1,266 | 1,267 | 1,239 | 1,245 | -19 | -1.5% | 437,300 |
| 2023/09/12 | 1,263 | 1,272 | 1,253 | 1,264 | +1 | +0.1% | 310,000 |
| 2023/09/11 | 1,269 | 1,269 | 1,247 | 1,263 | +8 | +0.6% | 433,300 |
| 2023/09/08 | 1,272 | 1,275 | 1,253 | 1,255 | -23 | -1.8% | 519,500 |
| 2023/09/07 | 1,264 | 1,281 | 1,255 | 1,278 | +15 | +1.2% | 419,400 |
| 2023/09/06 | 1,251 | 1,264 | 1,241 | 1,263 | +13 | +1% | 602,800 |
| 2023/09/05 | 1,249 | 1,254 | 1,242 | 1,250 | +4 | +0.3% | 433,400 |
| 2023/09/04 | 1,235 | 1,248 | 1,230 | 1,246 | +13 | +1.1% | 508,600 |
| 2023/09/01 | 1,220 | 1,233 | 1,218 | 1,233 | +16 | +1.3% | 393,200 |
| 2023/08/31 | 1,210 | 1,221 | 1,210 | 1,217 | +8 | +0.7% | 495,700 |
| 2023/08/30 | 1,213 | 1,219 | 1,206 | 1,209 | -30 | -2.4% | 604,800 |
351～
400
件表示中 / 3683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 | 130,800円 | +1.7% | +8.4% | 3.52% | 8.94倍 | 0.66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 |
| ライフコーポ | 204,000円 | +4.1% | +1.1% | 3.19% | 9.81倍 | 1.27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 | 183,400円 | +9.2% | -30.7% | 0.27% | 105.34倍 | 3.20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 | 529,700円 | +13.4% | -6.4% | 1.51% | 18.57倍 | 1.37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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 93,000円 | +20.8% | +77.5% | 1.72% | 151.47倍 | 0.90倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
