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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 5,760 | 5,830 | 5,760 | 5,810 | +80 | +1.4% | 486,500 |
| 2023/05/02 | 5,700 | 5,750 | 5,690 | 5,730 | +40 | +0.7% | 402,400 |
| 2023/05/01 | 5,690 | 5,700 | 5,670 | 5,690 | +20 | +0.4% | 220,100 |
| 2023/04/28 | 5,670 | 5,690 | 5,660 | 5,670 | +30 | +0.5% | 375,300 |
| 2023/04/27 | 5,630 | 5,670 | 5,630 | 5,640 | +10 | +0.2% | 233,000 |
| 2023/04/26 | 5,640 | 5,690 | 5,630 | 5,630 | -10 | -0.2% | 357,000 |
| 2023/04/25 | 5,610 | 5,640 | 5,600 | 5,640 | +30 | +0.5% | 195,200 |
| 2023/04/24 | 5,620 | 5,640 | 5,600 | 5,610 | -20 | -0.4% | 281,300 |
| 2023/04/21 | 5,610 | 5,660 | 5,610 | 5,630 | +20 | +0.4% | 374,600 |
| 2023/04/20 | 5,580 | 5,610 | 5,580 | 5,610 | +10 | +0.2% | 257,200 |
| 2023/04/19 | 5,580 | 5,600 | 5,560 | 5,600 | ±0 | ±0% | 185,000 |
| 2023/04/18 | 5,570 | 5,610 | 5,560 | 5,600 | +30 | +0.5% | 366,100 |
| 2023/04/17 | 5,540 | 5,580 | 5,530 | 5,570 | +40 | +0.7% | 195,800 |
| 2023/04/14 | 5,520 | 5,550 | 5,520 | 5,530 | +10 | +0.2% | 292,400 |
| 2023/04/13 | 5,520 | 5,560 | 5,500 | 5,520 | +20 | +0.4% | 327,500 |
| 2023/04/12 | 5,490 | 5,520 | 5,490 | 5,500 | +30 | +0.5% | 298,900 |
| 2023/04/11 | 5,460 | 5,500 | 5,460 | 5,470 | +20 | +0.4% | 249,800 |
| 2023/04/10 | 5,410 | 5,460 | 5,410 | 5,450 | +20 | +0.4% | 170,500 |
| 2023/04/07 | 5,490 | 5,490 | 5,430 | 5,430 | -40 | -0.7% | 236,500 |
| 2023/04/06 | 5,420 | 5,470 | 5,400 | 5,470 | +30 | +0.6% | 226,700 |
| 2023/04/05 | 5,480 | 5,500 | 5,440 | 5,440 | -60 | -1.1% | 507,300 |
| 2023/04/04 | 5,500 | 5,510 | 5,490 | 5,500 | ±0 | ±0% | 202,300 |
| 2023/04/03 | 5,500 | 5,520 | 5,500 | 5,500 | -20 | -0.4% | 247,800 |
| 2023/03/31 | 5,530 | 5,550 | 5,500 | 5,520 | ±0 | ±0% | 477,300 |
| 2023/03/30 | 5,500 | 5,520 | 5,470 | 5,520 | +20 | +0.4% | 377,900 |
| 2023/03/29 | 5,440 | 5,500 | 5,440 | 5,500 | +70 | +1.3% | 449,600 |
| 2023/03/28 | 5,420 | 5,440 | 5,410 | 5,430 | ±0 | ±0% | 298,900 |
| 2023/03/27 | 5,420 | 5,440 | 5,410 | 5,430 | +20 | +0.4% | 266,700 |
| 2023/03/24 | 5,430 | 5,450 | 5,390 | 5,410 | +20 | +0.4% | 385,900 |
| 2023/03/23 | 5,340 | 5,400 | 5,330 | 5,390 | +20 | +0.4% | 383,700 |
| 2023/03/22 | 5,320 | 5,390 | 5,320 | 5,370 | +30 | +0.6% | 377,900 |
| 2023/03/20 | 5,340 | 5,370 | 5,320 | 5,340 | +30 | +0.6% | 276,900 |
| 2023/03/17 | 5,340 | 5,370 | 5,300 | 5,310 | -40 | -0.7% | 3,317,600 |
| 2023/03/16 | 5,380 | 5,400 | 5,320 | 5,350 | -50 | -0.9% | 507,600 |
| 2023/03/15 | 5,400 | 5,420 | 5,370 | 5,400 | +10 | +0.2% | 412,400 |
| 2023/03/14 | 5,400 | 5,410 | 5,360 | 5,390 | -10 | -0.2% | 437,900 |
| 2023/03/13 | 5,380 | 5,420 | 5,350 | 5,400 | ±0 | ±0% | 367,800 |
| 2023/03/10 | 5,470 | 5,480 | 5,400 | 5,400 | -50 | -0.9% | 352,500 |
| 2023/03/09 | 5,430 | 5,490 | 5,430 | 5,450 | +20 | +0.4% | 395,600 |
| 2023/03/08 | 5,440 | 5,460 | 5,410 | 5,430 | +10 | +0.2% | 490,000 |
| 2023/03/07 | 5,440 | 5,450 | 5,400 | 5,420 | -20 | -0.4% | 352,500 |
| 2023/03/06 | 5,470 | 5,480 | 5,420 | 5,440 | -40 | -0.7% | 382,700 |
| 2023/03/03 | 5,500 | 5,500 | 5,450 | 5,480 | ±0 | ±0% | 432,100 |
| 2023/03/02 | 5,480 | 5,540 | 5,460 | 5,480 | ±0 | ±0% | 492,600 |
| 2023/03/01 | 5,450 | 5,500 | 5,440 | 5,480 | +90 | +1.7% | 548,100 |
| 2023/02/28 | 5,380 | 5,420 | 5,380 | 5,390 | +20 | +0.4% | 542,300 |
| 2023/02/27 | 5,360 | 5,390 | 5,360 | 5,370 | ±0 | ±0% | 286,900 |
| 2023/02/24 | 5,330 | 5,380 | 5,320 | 5,370 | -10 | -0.2% | 381,300 |
| 2023/02/22 | 5,350 | 5,410 | 5,340 | 5,380 | +10 | +0.2% | 516,100 |
| 2023/02/21 | 5,420 | 5,420 | 5,350 | 5,370 | -50 | -0.9% | 498,500 |
551～
600
件表示中 / 3754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 | 607,000円 | +1.7% | +2.3% | 0.92% | 26.46倍 | 3.19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 |
| ミツコシイセタン | 220,900円 | +0.3% | -16.0% | 2.72% | 13.29倍 | 1.33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 |
| しまむら | 1,116,000円 | +3.9% | +2.3% | 1.84% | 19.14倍 | 1.64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 |
| コスモス薬品 | 954,300円 | +4.5% | +0.1% | 0.79% | 24.40倍 | 2.94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 |
| ＡＢＣ マート | 287,800円 | +3.1% | +2.1% | 2.43% | 15.65倍 | 1.94倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
市場注目の銘柄
チャート関連のコラム
