日本マクドナルド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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 6,010 | 6,020 | 5,980 | 6,010 | -20 | -0.3% | 228,300 |
| 2025/04/30 | 6,050 | 6,060 | 6,000 | 6,030 | -10 | -0.2% | 312,100 |
| 2025/04/28 | 5,980 | 6,050 | 5,960 | 6,040 | +80 | +1.3% | 402,300 |
| 2025/04/25 | 5,960 | 5,980 | 5,910 | 5,960 | ±0 | ±0% | 364,600 |
| 2025/04/24 | 6,000 | 6,010 | 5,960 | 5,960 | -70 | -1.2% | 388,100 |
| 2025/04/23 | 5,970 | 6,030 | 5,970 | 6,030 | +20 | +0.3% | 364,200 |
| 2025/04/22 | 5,980 | 6,010 | 5,970 | 6,010 | -10 | -0.2% | 328,400 |
| 2025/04/21 | 5,970 | 6,030 | 5,960 | 6,020 | +50 | +0.8% | 261,300 |
| 2025/04/18 | 5,920 | 5,970 | 5,910 | 5,970 | +70 | +1.2% | 270,200 |
| 2025/04/17 | 6,000 | 6,010 | 5,890 | 5,900 | -150 | -2.5% | 602,500 |
| 2025/04/16 | 6,000 | 6,050 | 5,990 | 6,050 | +60 | +1% | 337,900 |
| 2025/04/15 | 6,000 | 6,040 | 5,970 | 5,990 | -30 | -0.5% | 319,700 |
| 2025/04/14 | 6,010 | 6,050 | 5,990 | 6,020 | ±0 | ±0% | 424,300 |
| 2025/04/11 | 5,940 | 6,020 | 5,930 | 6,020 | +40 | +0.7% | 584,200 |
| 2025/04/10 | 5,970 | 5,980 | 5,840 | 5,980 | +100 | +1.7% | 739,100 |
| 2025/04/09 | 5,760 | 5,900 | 5,710 | 5,880 | +80 | +1.4% | 820,700 |
| 2025/04/08 | 5,690 | 5,800 | 5,610 | 5,800 | +210 | +3.8% | 688,800 |
| 2025/04/07 | 5,600 | 5,650 | 5,420 | 5,590 | -140 | -2.4% | 1,029,000 |
| 2025/04/04 | 5,660 | 5,730 | 5,650 | 5,730 | +50 | +0.9% | 515,000 |
| 2025/04/03 | 5,630 | 5,700 | 5,570 | 5,680 | +20 | +0.4% | 647,000 |
| 2025/04/02 | 5,750 | 5,750 | 5,660 | 5,660 | -90 | -1.6% | 512,800 |
| 2025/04/01 | 5,760 | 5,790 | 5,700 | 5,750 | +40 | +0.7% | 422,800 |
| 2025/03/31 | 5,800 | 5,810 | 5,710 | 5,710 | -90 | -1.6% | 432,700 |
| 2025/03/28 | 5,800 | 5,840 | 5,770 | 5,800 | +10 | +0.2% | 331,500 |
| 2025/03/27 | 5,730 | 5,810 | 5,720 | 5,790 | +70 | +1.2% | 369,100 |
| 2025/03/26 | 5,710 | 5,730 | 5,690 | 5,720 | +10 | +0.2% | 296,700 |
| 2025/03/25 | 5,740 | 5,760 | 5,710 | 5,710 | -30 | -0.5% | 266,100 |
| 2025/03/24 | 5,770 | 5,790 | 5,740 | 5,740 | -20 | -0.3% | 223,000 |
| 2025/03/21 | 5,790 | 5,820 | 5,760 | 5,760 | -60 | -1% | 402,400 |
| 2025/03/19 | 5,730 | 5,820 | 5,730 | 5,820 | +90 | +1.6% | 379,900 |
| 2025/03/18 | 5,720 | 5,760 | 5,700 | 5,730 | +20 | +0.4% | 444,200 |
| 2025/03/17 | 5,680 | 5,720 | 5,670 | 5,710 | +40 | +0.7% | 490,700 |
| 2025/03/14 | 5,650 | 5,690 | 5,630 | 5,670 | +20 | +0.4% | 557,500 |
| 2025/03/13 | 5,690 | 5,710 | 5,640 | 5,650 | -40 | -0.7% | 665,600 |
| 2025/03/12 | 5,650 | 5,710 | 5,650 | 5,690 | -30 | -0.5% | 582,400 |
| 2025/03/11 | 5,740 | 5,780 | 5,700 | 5,720 | -10 | -0.2% | 700,800 |
| 2025/03/10 | 5,670 | 5,750 | 5,650 | 5,730 | +100 | +1.8% | 473,400 |
| 2025/03/07 | 5,680 | 5,700 | 5,630 | 5,630 | -80 | -1.4% | 764,400 |
| 2025/03/06 | 5,700 | 5,740 | 5,690 | 5,710 | ±0 | ±0% | 369,900 |
| 2025/03/05 | 5,740 | 5,770 | 5,680 | 5,710 | -40 | -0.7% | 622,000 |
| 2025/03/04 | 5,670 | 5,770 | 5,670 | 5,750 | +50 | +0.9% | 496,000 |
| 2025/03/03 | 5,700 | 5,750 | 5,700 | 5,700 | +10 | +0.2% | 535,000 |
| 2025/02/28 | 5,670 | 5,740 | 5,670 | 5,690 | -40 | -0.7% | 7,275,400 |
| 2025/02/27 | 5,660 | 5,740 | 5,640 | 5,730 | +70 | +1.2% | 836,400 |
| 2025/02/26 | 5,750 | 5,770 | 5,640 | 5,660 | -130 | -2.2% | 1,650,900 |
| 2025/02/25 | 5,820 | 5,850 | 5,790 | 5,790 | -30 | -0.5% | 851,700 |
| 2025/02/21 | 5,760 | 5,830 | 5,740 | 5,820 | +10 | +0.2% | 638,100 |
| 2025/02/20 | 5,820 | 5,860 | 5,780 | 5,810 | -80 | -1.4% | 578,800 |
| 2025/02/19 | 5,930 | 5,950 | 5,860 | 5,890 | -90 | -1.5% | 762,600 |
| 2025/02/18 | 5,970 | 5,990 | 5,920 | 5,980 | ±0 | ±0% | 512,100 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「マクドナルド」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 |
|---|---|---|---|---|---|---|---|---|
| マクドナルド | 598,000円 | +1.7% | +2.3% | 0.94% | 26.07倍 | 3.14倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ＺＯＺＯ | 148,100円 | +5.2% | +7.6% | 2.63% | 27.21倍 | 13.37倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| マツキヨココカラ | 263,000円 | +2.7% | +1.2% | 1.60% | 20.22倍 | 2.12倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| コスモス薬品 | 920,800円 | +7.5% | +0.3% | 0.71% | 29.79倍 | 3.00倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| ミツコシイセタン | 185,400円 | +3.7% | +28.6% | 2.59% | 11.68倍 | 1.13倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
市場注目の銘柄
チャート関連のコラム
