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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 5,010 | 5,030 | 5,010 | 5,020 | +20 | +0.4% | 285,200 |
| 2022/08/04 | 5,020 | 5,020 | 5,000 | 5,000 | -10 | -0.2% | 277,500 |
| 2022/08/03 | 5,020 | 5,030 | 4,995 | 5,010 | +10 | +0.2% | 355,000 |
| 2022/08/02 | 5,020 | 5,020 | 4,990 | 5,000 | -10 | -0.2% | 306,800 |
| 2022/08/01 | 5,010 | 5,020 | 5,000 | 5,010 | +10 | +0.2% | 196,300 |
| 2022/07/29 | 5,020 | 5,030 | 4,995 | 5,000 | -20 | -0.4% | 253,800 |
| 2022/07/28 | 5,000 | 5,020 | 4,995 | 5,020 | +25 | +0.5% | 357,400 |
| 2022/07/27 | 4,980 | 5,010 | 4,975 | 4,995 | +25 | +0.5% | 427,400 |
| 2022/07/26 | 4,990 | 5,000 | 4,965 | 4,970 | -30 | -0.6% | 598,200 |
| 2022/07/25 | 5,000 | 5,020 | 4,995 | 5,000 | -10 | -0.2% | 147,700 |
| 2022/07/22 | 5,000 | 5,010 | 4,990 | 5,010 | +10 | +0.2% | 221,900 |
| 2022/07/21 | 5,000 | 5,010 | 4,985 | 5,000 | ±0 | ±0% | 222,700 |
| 2022/07/20 | 5,010 | 5,010 | 4,985 | 5,000 | ±0 | ±0% | 336,800 |
| 2022/07/19 | 5,040 | 5,040 | 4,990 | 5,000 | -40 | -0.8% | 399,700 |
| 2022/07/15 | 5,030 | 5,040 | 5,020 | 5,040 | +20 | +0.4% | 535,100 |
| 2022/07/14 | 5,010 | 5,020 | 4,995 | 5,020 | +20 | +0.4% | 432,900 |
| 2022/07/13 | 5,000 | 5,000 | 4,990 | 5,000 | +5 | +0.1% | 292,600 |
| 2022/07/12 | 5,010 | 5,020 | 4,980 | 4,995 | ±0 | ±0% | 398,600 |
| 2022/07/11 | 4,990 | 5,020 | 4,975 | 4,995 | +40 | +0.8% | 462,900 |
| 2022/07/08 | 4,945 | 4,975 | 4,935 | 4,955 | +30 | +0.6% | 477,400 |
| 2022/07/07 | 4,945 | 4,950 | 4,920 | 4,925 | -30 | -0.6% | 658,700 |
| 2022/07/06 | 4,980 | 4,980 | 4,950 | 4,955 | -25 | -0.5% | 504,100 |
| 2022/07/05 | 4,965 | 4,980 | 4,960 | 4,980 | +10 | +0.2% | 367,200 |
| 2022/07/04 | 4,965 | 4,980 | 4,960 | 4,970 | +5 | +0.1% | 343,100 |
| 2022/07/01 | 4,940 | 4,970 | 4,940 | 4,965 | +25 | +0.5% | 591,200 |
| 2022/06/30 | 4,970 | 4,980 | 4,940 | 4,940 | -55 | -1.1% | 1,219,700 |
| 2022/06/29 | 5,000 | 5,000 | 4,970 | 4,995 | -55 | -1.1% | 2,429,000 |
| 2022/06/28 | 5,040 | 5,050 | 5,000 | 5,050 | -10 | -0.2% | 2,755,300 |
| 2022/06/27 | 5,090 | 5,090 | 5,050 | 5,060 | -10 | -0.2% | 1,124,600 |
| 2022/06/24 | 5,040 | 5,070 | 5,040 | 5,070 | +50 | +1% | 920,300 |
| 2022/06/23 | 5,040 | 5,050 | 5,020 | 5,020 | ±0 | ±0% | 803,700 |
| 2022/06/22 | 5,030 | 5,040 | 5,020 | 5,020 | -20 | -0.4% | 474,200 |
| 2022/06/21 | 5,000 | 5,040 | 5,000 | 5,040 | +30 | +0.6% | 498,100 |
| 2022/06/20 | 5,000 | 5,020 | 4,995 | 5,010 | +25 | +0.5% | 537,800 |
| 2022/06/17 | 4,985 | 4,990 | 4,955 | 4,985 | -15 | -0.3% | 2,071,300 |
| 2022/06/16 | 5,010 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 685,800 |
| 2022/06/15 | 5,010 | 5,030 | 5,000 | 5,000 | -10 | -0.2% | 673,300 |
| 2022/06/14 | 5,030 | 5,030 | 5,000 | 5,010 | -40 | -0.8% | 803,000 |
| 2022/06/13 | 5,030 | 5,050 | 5,020 | 5,050 | +10 | +0.2% | 780,800 |
| 2022/06/10 | 5,050 | 5,070 | 5,040 | 5,040 | ±0 | ±0% | 1,999,200 |
| 2022/06/09 | 5,040 | 5,070 | 5,040 | 5,040 | ±0 | ±0% | 636,000 |
| 2022/06/08 | 5,030 | 5,050 | 5,030 | 5,040 | +20 | +0.4% | 454,200 |
| 2022/06/07 | 5,050 | 5,060 | 5,020 | 5,020 | -20 | -0.4% | 583,500 |
| 2022/06/06 | 5,050 | 5,070 | 5,040 | 5,040 | ±0 | ±0% | 678,800 |
| 2022/06/03 | 5,030 | 5,060 | 5,030 | 5,040 | +20 | +0.4% | 1,731,800 |
| 2022/06/02 | 5,030 | 5,040 | 5,020 | 5,020 | -10 | -0.2% | 447,000 |
| 2022/06/01 | 5,040 | 5,070 | 5,020 | 5,030 | +20 | +0.4% | 583,300 |
| 2022/05/31 | 5,050 | 5,060 | 5,010 | 5,010 | -30 | -0.6% | 1,690,900 |
| 2022/05/30 | 5,060 | 5,070 | 5,040 | 5,040 | -10 | -0.2% | 624,500 |
| 2022/05/27 | 5,090 | 5,090 | 5,050 | 5,050 | -10 | -0.2% | 1,212,800 |
701～
750
件表示中 / 3722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 | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03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 |
| マツキヨココカラ | 282,600円 | +3.6% | +3.7% | 1.63% | 19.92倍 | 2.16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 |
| ミツコシイセタン | 228,100円 | +0.3% | -16.0% | 2.63% | 13.81倍 | 1.38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 |
| Ｆ＆ＬＣ | 653,400円 | +15.2% | +50.1% | 0.46% | 38.91倍 | 8.64倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| しまむら | 975,900円 | +3.9% | +2.3% | 2.10% | 16.74倍 | 1.43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
