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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,300 | 5,320 | 5,250 | 5,270 | -20 | -0.4% | 602,300 |
| 2021/08/26 | 5,220 | 5,290 | 5,210 | 5,290 | +60 | +1.1% | 486,400 |
| 2021/08/25 | 5,230 | 5,240 | 5,180 | 5,230 | -40 | -0.8% | 469,600 |
| 2021/08/24 | 5,240 | 5,280 | 5,230 | 5,270 | -10 | -0.2% | 491,600 |
| 2021/08/23 | 5,270 | 5,290 | 5,170 | 5,280 | -20 | -0.4% | 597,600 |
| 2021/08/20 | 5,200 | 5,300 | 5,170 | 5,300 | +90 | +1.7% | 939,800 |
| 2021/08/19 | 5,100 | 5,210 | 5,060 | 5,210 | +90 | +1.8% | 1,377,600 |
| 2021/08/18 | 5,000 | 5,120 | 4,995 | 5,120 | +100 | +2% | 1,048,300 |
| 2021/08/17 | 4,985 | 5,020 | 4,980 | 5,020 | +40 | +0.8% | 1,022,800 |
| 2021/08/16 | 4,955 | 4,980 | 4,950 | 4,980 | +25 | +0.5% | 577,600 |
| 2021/08/13 | 4,925 | 4,980 | 4,920 | 4,955 | +45 | +0.9% | 1,215,100 |
| 2021/08/12 | 4,890 | 4,920 | 4,885 | 4,910 | +10 | +0.2% | 511,200 |
| 2021/08/11 | 4,885 | 4,900 | 4,850 | 4,900 | +25 | +0.5% | 650,700 |
| 2021/08/10 | 4,895 | 4,900 | 4,860 | 4,875 | -20 | -0.4% | 558,600 |
| 2021/08/06 | 4,910 | 4,920 | 4,895 | 4,895 | -20 | -0.4% | 351,000 |
| 2021/08/05 | 4,905 | 4,935 | 4,905 | 4,915 | ±0 | ±0% | 251,500 |
| 2021/08/04 | 4,945 | 4,950 | 4,900 | 4,915 | -25 | -0.5% | 495,500 |
| 2021/08/03 | 4,940 | 4,970 | 4,940 | 4,940 | -20 | -0.4% | 287,900 |
| 2021/08/02 | 4,945 | 4,970 | 4,940 | 4,960 | +20 | +0.4% | 323,400 |
| 2021/07/30 | 4,950 | 4,960 | 4,940 | 4,940 | -20 | -0.4% | 287,500 |
| 2021/07/29 | 4,950 | 4,960 | 4,940 | 4,960 | +15 | +0.3% | 247,900 |
| 2021/07/28 | 4,950 | 4,970 | 4,940 | 4,945 | -5 | -0.1% | 288,500 |
| 2021/07/27 | 4,935 | 4,970 | 4,935 | 4,950 | +15 | +0.3% | 421,100 |
| 2021/07/26 | 4,945 | 4,950 | 4,930 | 4,935 | +10 | +0.2% | 295,400 |
| 2021/07/21 | 4,945 | 4,960 | 4,920 | 4,925 | -5 | -0.1% | 296,700 |
| 2021/07/20 | 4,945 | 4,950 | 4,915 | 4,930 | -30 | -0.6% | 481,700 |
| 2021/07/19 | 4,940 | 4,970 | 4,925 | 4,960 | +25 | +0.5% | 607,000 |
| 2021/07/16 | 4,950 | 4,950 | 4,910 | 4,935 | -25 | -0.5% | 597,500 |
| 2021/07/15 | 4,960 | 4,980 | 4,945 | 4,960 | +5 | +0.1% | 726,600 |
| 2021/07/14 | 4,950 | 4,975 | 4,945 | 4,955 | ±0 | ±0% | 695,700 |
| 2021/07/13 | 4,930 | 4,955 | 4,915 | 4,955 | +20 | +0.4% | 571,500 |
| 2021/07/12 | 4,935 | 4,950 | 4,920 | 4,935 | +5 | +0.1% | 584,900 |
| 2021/07/09 | 4,925 | 4,930 | 4,890 | 4,930 | -20 | -0.4% | 752,800 |
| 2021/07/08 | 4,910 | 4,955 | 4,900 | 4,950 | +20 | +0.4% | 600,300 |
| 2021/07/07 | 4,900 | 4,950 | 4,885 | 4,930 | +25 | +0.5% | 1,087,400 |
| 2021/07/06 | 4,900 | 4,915 | 4,895 | 4,905 | ±0 | ±0% | 463,800 |
| 2021/07/05 | 4,895 | 4,920 | 4,895 | 4,905 | +5 | +0.1% | 415,900 |
| 2021/07/02 | 4,910 | 4,915 | 4,900 | 4,900 | -10 | -0.2% | 495,500 |
| 2021/07/01 | 4,900 | 4,915 | 4,885 | 4,910 | +10 | +0.2% | 440,600 |
| 2021/06/30 | 4,930 | 4,935 | 4,900 | 4,900 | -45 | -0.9% | 741,400 |
| 2021/06/29 | 4,935 | 4,945 | 4,920 | 4,945 | +5 | +0.1% | 1,910,300 |
| 2021/06/28 | 4,955 | 4,965 | 4,935 | 4,940 | -20 | -0.4% | 2,640,000 |
| 2021/06/25 | 4,950 | 4,970 | 4,950 | 4,960 | +5 | +0.1% | 1,409,100 |
| 2021/06/24 | 4,955 | 4,955 | 4,945 | 4,955 | -10 | -0.2% | 889,700 |
| 2021/06/23 | 4,950 | 4,985 | 4,945 | 4,965 | +15 | +0.3% | 1,357,300 |
| 2021/06/22 | 4,955 | 4,960 | 4,940 | 4,950 | +10 | +0.2% | 884,200 |
| 2021/06/21 | 4,950 | 4,960 | 4,940 | 4,940 | -15 | -0.3% | 1,207,700 |
| 2021/06/18 | 4,985 | 4,985 | 4,955 | 4,955 | -20 | -0.4% | 1,823,700 |
| 2021/06/17 | 4,975 | 4,990 | 4,975 | 4,975 | -10 | -0.2% | 753,400 |
| 2021/06/16 | 4,975 | 4,995 | 4,975 | 4,985 | -5 | -0.1% | 719,200 |
901～
950
件表示中 / 3692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 | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16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 |
| 良品計画 | 476,900円 | +16.4% | +14.7% | 0.92% | 27.79倍 | 3.96倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| マツキヨココカラ | 263,900円 | +2.7% | +1.2% | 1.59% | 20.29倍 | 2.13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 | 923,300円 | +7.5% | +0.3% | 0.70% | 29.87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 |
| ミツコシイセタン | 184,900円 | +3.7% | +28.6% | 2.60% | 11.65倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
