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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 9,173 | 9,284 | 9,082 | 9,236 | +63 | +0.7% | 1,270,300 |
| 2026/11/09 | 8,848 | 9,188 | 8,794 | 9,173 | +475 | +5.5% | 1,247,900 |
| 2026/11/06 | 9,002 | 9,097 | 8,653 | 8,698 | -416 | -4.6% | 1,345,300 |
| 2026/11/05 | 8,823 | 9,176 | 8,765 | 9,114 | +517 | +6% | 1,354,100 |
| 2026/11/04 | 8,763 | 8,819 | 8,581 | 8,597 | -113 | -1.3% | 990,000 |
| 2026/11/02 | 8,690 | 8,858 | 8,661 | 8,710 | +20 | +0.2% | 1,247,400 |
| 2026/10/30 | 8,250 | 8,830 | 8,240 | 8,690 | +450 | +5.5% | 2,518,700 |
| 2026/10/29 | 8,320 | 8,500 | 8,240 | 8,240 | -100 | -1.2% | 8,580,900 |
| 2026/10/28 | 8,530 | 8,620 | 8,330 | 8,340 | -250 | -2.9% | 1,178,400 |
| 2026/10/27 | 8,570 | 8,660 | 8,520 | 8,590 | -20 | -0.2% | 917,200 |
| 2026/10/26 | 8,330 | 8,640 | 8,280 | 8,610 | +280 | +3.4% | 904,800 |
| 2026/10/23 | 8,310 | 8,510 | 8,290 | 8,330 | +80 | +1% | 851,000 |
| 2026/10/22 | 8,190 | 8,320 | 8,150 | 8,250 | +60 | +0.7% | 752,100 |
| 2026/10/21 | 8,190 | 8,270 | 8,160 | 8,190 | -10 | -0.1% | 816,600 |
| 2026/10/20 | 8,140 | 8,240 | 8,110 | 8,200 | +150 | +1.9% | 748,900 |
| 2026/10/19 | 7,980 | 8,090 | 7,950 | 8,050 | +140 | +1.8% | 783,600 |
| 2026/10/16 | 7,840 | 7,930 | 7,820 | 7,910 | +110 | +1.4% | 644,400 |
| 2026/10/15 | 7,730 | 7,830 | 7,680 | 7,800 | +160 | +2.1% | 719,300 |
| 2026/10/14 | 7,740 | 7,780 | 7,640 | 7,640 | -70 | -0.9% | 527,100 |
| 2026/10/13 | 7,740 | 7,770 | 7,620 | 7,710 | +70 | +0.9% | 648,600 |
| 2026/10/09 | 7,700 | 7,750 | 7,610 | 7,640 | +20 | +0.3% | 670,300 |
| 2026/10/08 | 7,720 | 7,730 | 7,500 | 7,620 | -70 | -0.9% | 917,100 |
| 2026/10/07 | 7,450 | 7,710 | 7,450 | 7,690 | +260 | +3.5% | 1,168,400 |
| 2026/10/06 | 7,430 | 7,470 | 7,390 | 7,430 | -20 | -0.3% | 525,000 |
| 2026/10/05 | 7,440 | 7,480 | 7,370 | 7,450 | +10 | +0.1% | 577,800 |
| 2026/10/02 | 7,540 | 7,550 | 7,360 | 7,440 | -120 | -1.6% | 884,100 |
| 2026/10/01 | 7,550 | 7,570 | 7,500 | 7,560 | +10 | +0.1% | 639,800 |
| 2026/09/30 | 7,490 | 7,550 | 7,410 | 7,550 | +60 | +0.8% | 595,400 |
| 2026/09/29 | 7,550 | 7,580 | 7,460 | 7,490 | -90 | -1.2% | 887,300 |
| 2026/09/28 | 7,600 | 7,620 | 7,530 | 7,580 | ±0 | ±0% | 805,000 |
| 2026/09/25 | 7,620 | 7,660 | 7,530 | 7,580 | -80 | -1% | 714,200 |
| 2026/09/24 | 7,800 | 7,810 | 7,660 | 7,660 | -200 | -2.5% | 685,300 |
| 2026/09/18 | 7,900 | 7,930 | 7,830 | 7,860 | -60 | -0.8% | 532,600 |
| 2026/09/17 | 7,980 | 8,060 | 7,880 | 7,920 | -50 | -0.6% | 585,300 |
| 2026/09/16 | 8,070 | 8,080 | 7,960 | 7,970 | -120 | -1.5% | 446,400 |
| 2026/09/15 | 8,180 | 8,210 | 8,090 | 8,090 | -10 | -0.1% | 330,200 |
| 2026/09/14 | 8,070 | 8,120 | 7,970 | 8,100 | +70 | +0.9% | 473,400 |
| 2026/09/11 | 8,060 | 8,100 | 8,000 | 8,030 | -70 | -0.9% | 445,000 |
| 2026/09/10 | 8,050 | 8,100 | 7,980 | 8,100 | -50 | -0.6% | 468,400 |
| 2026/09/09 | 8,210 | 8,230 | 8,130 | 8,150 | -110 | -1.3% | 500,700 |
| 2026/09/08 | 8,070 | 8,280 | 8,040 | 8,260 | +160 | +2% | 460,700 |
| 2026/09/07 | 8,180 | 8,190 | 8,080 | 8,100 | -90 | -1.1% | 380,800 |
| 2026/09/04 | 8,200 | 8,270 | 8,160 | 8,190 | -30 | -0.4% | 459,000 |
| 2026/09/03 | 8,180 | 8,230 | 8,120 | 8,220 | +50 | +0.6% | 340,100 |
| 2026/09/02 | 8,180 | 8,220 | 8,120 | 8,170 | -20 | -0.2% | 370,500 |
| 2026/09/01 | 8,050 | 8,240 | 8,020 | 8,190 | +110 | +1.4% | 445,700 |
| 2026/08/31 | 8,040 | 8,150 | 8,020 | 8,080 | +60 | +0.7% | 414,900 |
| 2026/08/28 | 8,000 | 8,060 | 7,930 | 8,020 | -30 | -0.4% | 481,900 |
| 2026/08/27 | 8,060 | 8,150 | 8,030 | 8,050 | -60 | -0.7% | 352,300 |
| 2026/08/26 | 8,170 | 8,190 | 8,080 | 8,110 | -70 | -0.9% | 459,000 |
1～
50
件表示中 / 4062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 | 923,600円 | -2.1% | +6.6% | 0.69% | 35.09倍 | 4.20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７割超 |
| Ｆ＆ＬＣ | 571,200円 | +18.4% | +24.9% | 0.39% | 33.29倍 | 9.85倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は中華圏、東南アが軸。傘下に京樽。すし居酒屋も |
| ミツコシイセタン | 172,150円 | +3.0% | -4.1% | 2.32% | 18.87倍 | 1.92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 |
| ＭｏｎｏｔａＲＯ | 237,600円 | +14.2% | +14.6% | 1.56% | 32.29倍 | 9.67倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ツルハＨＤ | 249,900円 | +76.1% | +55.5% | 1.92% | 27.34倍 | 1.27倍 |
|
ドラッグストア首位級。２５年１２月ウエルシアＨＤと経営統合。２６年１月よりイオンの子会社に |
市場注目の銘柄
チャート関連のコラム
