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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,970 | 5,990 | 5,920 | 5,980 | ±0 | ±0% | 512,100 |
| 2025/02/17 | 6,040 | 6,060 | 5,960 | 5,980 | -80 | -1.3% | 437,100 |
| 2025/02/14 | 5,960 | 6,070 | 5,960 | 6,060 | +70 | +1.2% | 519,600 |
| 2025/02/13 | 5,910 | 6,000 | 5,900 | 5,990 | +70 | +1.2% | 620,500 |
| 2025/02/12 | 6,090 | 6,100 | 5,910 | 5,920 | -140 | -2.3% | 1,432,900 |
| 2025/02/10 | 6,070 | 6,110 | 6,030 | 6,060 | -60 | -1% | 573,200 |
| 2025/02/07 | 5,990 | 6,200 | 5,990 | 6,120 | +230 | +3.9% | 1,495,300 |
| 2025/02/06 | 5,850 | 5,900 | 5,840 | 5,890 | +80 | +1.4% | 403,800 |
| 2025/02/05 | 5,790 | 5,860 | 5,790 | 5,810 | +20 | +0.3% | 371,300 |
| 2025/02/04 | 5,820 | 5,850 | 5,790 | 5,790 | -30 | -0.5% | 368,700 |
| 2025/02/03 | 5,850 | 5,870 | 5,810 | 5,820 | -40 | -0.7% | 403,700 |
| 2025/01/31 | 5,910 | 5,920 | 5,860 | 5,860 | -60 | -1% | 396,900 |
| 2025/01/30 | 5,870 | 5,930 | 5,830 | 5,920 | +60 | +1% | 380,200 |
| 2025/01/29 | 5,870 | 5,880 | 5,830 | 5,860 | +10 | +0.2% | 281,900 |
| 2025/01/28 | 5,810 | 5,870 | 5,790 | 5,850 | +60 | +1% | 433,500 |
| 2025/01/27 | 5,740 | 5,800 | 5,730 | 5,790 | +80 | +1.4% | 347,700 |
| 2025/01/24 | 5,670 | 5,730 | 5,660 | 5,710 | +50 | +0.9% | 495,600 |
| 2025/01/23 | 5,710 | 5,710 | 5,610 | 5,660 | -50 | -0.9% | 750,700 |
| 2025/01/22 | 5,770 | 5,800 | 5,690 | 5,710 | -50 | -0.9% | 455,800 |
| 2025/01/21 | 5,750 | 5,790 | 5,710 | 5,760 | +60 | +1.1% | 488,200 |
| 2025/01/20 | 5,730 | 5,750 | 5,670 | 5,700 | -30 | -0.5% | 758,400 |
| 2025/01/17 | 5,800 | 5,810 | 5,700 | 5,730 | -60 | -1% | 674,200 |
| 2025/01/16 | 5,770 | 5,800 | 5,740 | 5,790 | +30 | +0.5% | 442,300 |
| 2025/01/15 | 5,760 | 5,800 | 5,740 | 5,760 | +20 | +0.3% | 492,400 |
| 2025/01/14 | 5,870 | 5,870 | 5,720 | 5,740 | -110 | -1.9% | 923,500 |
| 2025/01/10 | 5,850 | 5,900 | 5,830 | 5,850 | -10 | -0.2% | 489,500 |
| 2025/01/09 | 5,950 | 5,970 | 5,860 | 5,860 | -40 | -0.7% | 938,700 |
| 2025/01/08 | 6,170 | 6,180 | 5,900 | 5,900 | -310 | -5% | 2,078,000 |
| 2025/01/07 | 6,240 | 6,260 | 6,190 | 6,210 | -20 | -0.3% | 505,100 |
| 2025/01/06 | 6,210 | 6,230 | 6,180 | 6,230 | +40 | +0.6% | 463,200 |
| 2024/12/30 | 6,190 | 6,230 | 6,160 | 6,190 | -20 | -0.3% | 370,900 |
| 2024/12/27 | 6,140 | 6,240 | 6,100 | 6,210 | +40 | +0.6% | 1,847,600 |
| 2024/12/26 | 6,160 | 6,220 | 6,150 | 6,170 | +10 | +0.2% | 1,886,100 |
| 2024/12/25 | 6,190 | 6,200 | 6,130 | 6,160 | -40 | -0.6% | 1,005,900 |
| 2024/12/24 | 6,220 | 6,240 | 6,190 | 6,200 | -20 | -0.3% | 701,700 |
| 2024/12/23 | 6,200 | 6,250 | 6,200 | 6,220 | -10 | -0.2% | 1,015,600 |
| 2024/12/20 | 6,290 | 6,360 | 6,230 | 6,230 | -40 | -0.6% | 1,440,400 |
| 2024/12/19 | 6,240 | 6,310 | 6,240 | 6,270 | ±0 | ±0% | 915,500 |
| 2024/12/18 | 6,320 | 6,360 | 6,270 | 6,270 | -10 | -0.2% | 611,100 |
| 2024/12/17 | 6,270 | 6,330 | 6,240 | 6,280 | -20 | -0.3% | 793,600 |
| 2024/12/16 | 6,360 | 6,380 | 6,300 | 6,300 | -90 | -1.4% | 1,378,500 |
| 2024/12/13 | 6,320 | 6,410 | 6,320 | 6,390 | +30 | +0.5% | 778,600 |
| 2024/12/12 | 6,310 | 6,380 | 6,310 | 6,360 | +20 | +0.3% | 824,500 |
| 2024/12/11 | 6,330 | 6,390 | 6,310 | 6,340 | +60 | +1% | 789,600 |
| 2024/12/10 | 6,280 | 6,290 | 6,250 | 6,280 | +10 | +0.2% | 529,300 |
| 2024/12/09 | 6,190 | 6,290 | 6,190 | 6,270 | +50 | +0.8% | 768,000 |
| 2024/12/06 | 6,190 | 6,280 | 6,190 | 6,220 | +60 | +1% | 713,600 |
| 2024/12/05 | 6,180 | 6,190 | 6,150 | 6,160 | -20 | -0.3% | 495,600 |
| 2024/12/04 | 6,220 | 6,230 | 6,170 | 6,180 | -20 | -0.3% | 551,600 |
| 2024/12/03 | 6,210 | 6,230 | 6,160 | 6,200 | +50 | +0.8% | 597,700 |
51～
100
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
