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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/16 | 5,110 | 5,120 | 5,090 | 5,090 | -40 | -0.8% | 419,500 |
| 2022/11/15 | 5,150 | 5,170 | 5,070 | 5,130 | -40 | -0.8% | 725,700 |
| 2022/11/14 | 5,200 | 5,200 | 5,150 | 5,170 | -30 | -0.6% | 284,500 |
| 2022/11/11 | 5,210 | 5,240 | 5,200 | 5,200 | -10 | -0.2% | 446,500 |
| 2022/11/10 | 5,170 | 5,210 | 5,140 | 5,210 | +50 | +1% | 514,500 |
| 2022/11/09 | 5,170 | 5,180 | 5,150 | 5,160 | ±0 | ±0% | 223,600 |
| 2022/11/08 | 5,150 | 5,180 | 5,150 | 5,160 | +20 | +0.4% | 322,600 |
| 2022/11/07 | 5,110 | 5,160 | 5,100 | 5,140 | -20 | -0.4% | 319,900 |
| 2022/11/04 | 5,130 | 5,160 | 5,110 | 5,160 | +30 | +0.6% | 614,100 |
| 2022/11/02 | 5,140 | 5,160 | 5,110 | 5,130 | -30 | -0.6% | 309,400 |
| 2022/11/01 | 5,170 | 5,180 | 5,150 | 5,160 | ±0 | ±0% | 209,700 |
| 2022/10/31 | 5,140 | 5,160 | 5,130 | 5,160 | +30 | +0.6% | 308,000 |
| 2022/10/28 | 5,110 | 5,130 | 5,100 | 5,130 | +20 | +0.4% | 357,700 |
| 2022/10/27 | 5,120 | 5,130 | 5,100 | 5,110 | -10 | -0.2% | 264,500 |
| 2022/10/26 | 5,060 | 5,120 | 5,060 | 5,120 | +20 | +0.4% | 504,800 |
| 2022/10/25 | 5,050 | 5,100 | 5,040 | 5,100 | +105 | +2.1% | 1,091,800 |
| 2022/10/24 | 5,030 | 5,030 | 4,990 | 4,995 | -45 | -0.9% | 466,100 |
| 2022/10/21 | 5,030 | 5,050 | 5,020 | 5,040 | ±0 | ±0% | 231,700 |
| 2022/10/20 | 5,020 | 5,040 | 5,020 | 5,040 | +30 | +0.6% | 252,200 |
| 2022/10/19 | 5,020 | 5,060 | 5,010 | 5,010 | +10 | +0.2% | 245,000 |
| 2022/10/18 | 5,020 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 173,800 |
| 2022/10/17 | 5,020 | 5,030 | 5,000 | 5,000 | -10 | -0.2% | 214,700 |
| 2022/10/14 | 5,010 | 5,020 | 4,990 | 5,010 | ±0 | ±0% | 280,700 |
| 2022/10/13 | 5,000 | 5,020 | 4,995 | 5,010 | +10 | +0.2% | 239,400 |
| 2022/10/12 | 4,980 | 5,020 | 4,980 | 5,000 | +15 | +0.3% | 297,800 |
| 2022/10/11 | 4,990 | 5,020 | 4,975 | 4,985 | +5 | +0.1% | 416,400 |
| 2022/10/07 | 4,960 | 5,000 | 4,955 | 4,980 | +5 | +0.1% | 521,600 |
| 2022/10/06 | 5,010 | 5,010 | 4,975 | 4,975 | -25 | -0.5% | 357,300 |
| 2022/10/05 | 4,990 | 5,010 | 4,985 | 5,000 | +5 | +0.1% | 412,800 |
| 2022/10/04 | 4,955 | 5,000 | 4,950 | 4,995 | +20 | +0.4% | 533,600 |
| 2022/10/03 | 5,040 | 5,040 | 4,930 | 4,975 | -65 | -1.3% | 759,700 |
| 2022/09/30 | 5,040 | 5,060 | 5,040 | 5,040 | +10 | +0.2% | 595,000 |
| 2022/09/29 | 5,000 | 5,040 | 4,975 | 5,030 | +10 | +0.2% | 577,100 |
| 2022/09/28 | 5,030 | 5,050 | 5,000 | 5,020 | -20 | -0.4% | 689,200 |
651～
700
件表示中 / 3756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 | 610,000円 | +1.7% | +2.3% | 0.92% | 26.59倍 | 3.21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 | 228,200円 | +0.3% | -16.0% | 2.63% | 13.59倍 | 1.36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 | 1,126,500円 | +3.9% | +2.3% | 1.82% | 19.32倍 | 1.65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 | 953,400円 | +4.5% | +0.1% | 0.79% | 24.38倍 | 2.93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 |
| スギＨＤ | 378,500円 | +14.5% | +20.3% | 0.92% | 15.50倍 | 2.73倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
市場注目の銘柄
チャート関連のコラム
