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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 5,140 | 5,170 | 5,120 | 5,140 | ±0 | ±0% | 394,400 |
| 2023/01/30 | 5,100 | 5,150 | 5,100 | 5,140 | +50 | +1% | 620,900 |
| 2023/01/27 | 5,090 | 5,100 | 5,090 | 5,090 | -10 | -0.2% | 157,400 |
| 2023/01/26 | 5,100 | 5,100 | 5,070 | 5,100 | -10 | -0.2% | 333,700 |
| 2023/01/25 | 5,100 | 5,120 | 5,080 | 5,110 | +20 | +0.4% | 277,900 |
| 2023/01/24 | 5,120 | 5,130 | 5,090 | 5,090 | -30 | -0.6% | 405,100 |
| 2023/01/23 | 5,100 | 5,120 | 5,090 | 5,120 | +30 | +0.6% | 233,300 |
| 2023/01/20 | 5,100 | 5,110 | 5,090 | 5,090 | -20 | -0.4% | 305,800 |
| 2023/01/19 | 5,110 | 5,120 | 5,100 | 5,110 | ±0 | ±0% | 344,200 |
| 2023/01/18 | 5,100 | 5,120 | 5,090 | 5,110 | +20 | +0.4% | 484,800 |
| 2023/01/17 | 5,090 | 5,090 | 5,070 | 5,090 | +10 | +0.2% | 246,900 |
| 2023/01/16 | 5,090 | 5,110 | 5,080 | 5,080 | ±0 | ±0% | 292,400 |
| 2023/01/13 | 5,090 | 5,090 | 5,070 | 5,080 | -20 | -0.4% | 229,800 |
| 2023/01/12 | 5,090 | 5,110 | 5,070 | 5,100 | +20 | +0.4% | 558,900 |
| 2023/01/11 | 5,100 | 5,100 | 5,060 | 5,080 | -30 | -0.6% | 445,800 |
| 2023/01/10 | 5,120 | 5,130 | 5,080 | 5,110 | +40 | +0.8% | 815,500 |
| 2023/01/06 | 5,020 | 5,070 | 5,000 | 5,070 | +75 | +1.5% | 731,300 |
| 2023/01/05 | 5,000 | 5,020 | 4,995 | 4,995 | -15 | -0.3% | 363,000 |
| 2023/01/04 | 5,010 | 5,030 | 4,985 | 5,010 | +15 | +0.3% | 553,100 |
| 2022/12/30 | 5,020 | 5,030 | 4,995 | 4,995 | -15 | -0.3% | 725,700 |
| 2022/12/29 | 5,030 | 5,040 | 4,955 | 5,010 | -90 | -1.8% | 2,180,900 |
| 2022/12/28 | 5,100 | 5,120 | 5,100 | 5,100 | -10 | -0.2% | 2,322,800 |
| 2022/12/27 | 5,090 | 5,110 | 5,080 | 5,110 | +30 | +0.6% | 567,300 |
| 2022/12/26 | 5,100 | 5,100 | 5,070 | 5,080 | -10 | -0.2% | 978,300 |
| 2022/12/23 | 5,110 | 5,120 | 5,090 | 5,090 | -30 | -0.6% | 959,900 |
| 2022/12/22 | 5,100 | 5,120 | 5,080 | 5,120 | +30 | +0.6% | 483,100 |
| 2022/12/21 | 5,070 | 5,110 | 5,070 | 5,090 | -10 | -0.2% | 562,200 |
| 2022/12/20 | 5,110 | 5,120 | 5,060 | 5,100 | -20 | -0.4% | 1,079,300 |
| 2022/12/19 | 5,100 | 5,120 | 5,100 | 5,120 | +30 | +0.6% | 704,400 |
| 2022/12/16 | 5,100 | 5,110 | 5,090 | 5,090 | -20 | -0.4% | 1,498,400 |
| 2022/12/15 | 5,120 | 5,130 | 5,110 | 5,110 | +10 | +0.2% | 477,500 |
| 2022/12/14 | 5,110 | 5,120 | 5,100 | 5,100 | -20 | -0.4% | 382,000 |
| 2022/12/13 | 5,100 | 5,120 | 5,100 | 5,120 | +20 | +0.4% | 449,400 |
| 2022/12/12 | 5,100 | 5,130 | 5,100 | 5,100 | -20 | -0.4% | 725,600 |
| 2022/12/09 | 5,110 | 5,120 | 5,100 | 5,120 | +20 | +0.4% | 667,600 |
| 2022/12/08 | 5,100 | 5,120 | 5,100 | 5,100 | -10 | -0.2% | 379,000 |
| 2022/12/07 | 5,070 | 5,110 | 5,060 | 5,110 | ±0 | ±0% | 457,900 |
| 2022/12/06 | 5,120 | 5,120 | 5,080 | 5,110 | ±0 | ±0% | 410,200 |
| 2022/12/05 | 5,080 | 5,110 | 5,080 | 5,110 | +50 | +1% | 432,200 |
| 2022/12/02 | 5,050 | 5,080 | 5,040 | 5,060 | -10 | -0.2% | 1,175,600 |
| 2022/12/01 | 5,090 | 5,100 | 5,070 | 5,070 | -40 | -0.8% | 594,900 |
| 2022/11/30 | 5,110 | 5,140 | 5,090 | 5,110 | -20 | -0.4% | 1,019,700 |
| 2022/11/29 | 5,170 | 5,170 | 5,130 | 5,130 | -20 | -0.4% | 315,300 |
| 2022/11/28 | 5,150 | 5,170 | 5,140 | 5,150 | ±0 | ±0% | 372,400 |
| 2022/11/25 | 5,190 | 5,190 | 5,150 | 5,150 | ±0 | ±0% | 558,600 |
| 2022/11/24 | 5,180 | 5,190 | 5,150 | 5,150 | -20 | -0.4% | 363,500 |
| 2022/11/22 | 5,200 | 5,200 | 5,170 | 5,170 | -30 | -0.6% | 250,100 |
| 2022/11/21 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 333,400 |
| 2022/11/18 | 5,180 | 5,200 | 5,150 | 5,170 | -10 | -0.2% | 690,900 |
| 2022/11/17 | 5,120 | 5,190 | 5,110 | 5,180 | +90 | +1.8% | 461,300 |
551～
600
件表示中 / 3690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 | 599,000円 | +1.7% | +2.3% | 0.93% | 26.12倍 | 3.15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 | 140,000円 | +8.8% | +7.4% | 2.55% | 27.60倍 | 13.92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 | 262,600円 | +2.7% | +1.2% | 1.60% | 20.19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 | 922,500円 | +7.5% | +0.3% | 0.70% | 29.84倍 | 3.01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 |
| しまむら | 933,800円 | +3.9% | +2.3% | 2.20% | 16.01倍 | 1.37倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
