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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 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 |
| 2021/06/15 | 5,000 | 5,000 | 4,970 | 4,990 | -10 | -0.2% | 1,039,200 |
| 2021/06/14 | 5,000 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 599,300 |
| 2021/06/11 | 5,000 | 5,020 | 4,975 | 5,010 | +30 | +0.6% | 1,248,700 |
| 2021/06/10 | 5,020 | 5,030 | 4,980 | 4,980 | -50 | -1% | 764,000 |
| 2021/06/09 | 4,990 | 5,050 | 4,990 | 5,030 | +20 | +0.4% | 736,100 |
| 2021/06/08 | 4,950 | 5,010 | 4,935 | 5,010 | +55 | +1.1% | 1,015,500 |
| 2021/06/07 | 4,980 | 4,980 | 4,955 | 4,955 | -20 | -0.4% | 714,500 |
| 2021/06/04 | 4,980 | 4,980 | 4,960 | 4,975 | +15 | +0.3% | 1,105,700 |
| 2021/06/03 | 4,955 | 4,980 | 4,950 | 4,960 | +20 | +0.4% | 780,900 |
| 2021/06/02 | 4,975 | 4,980 | 4,920 | 4,940 | -35 | -0.7% | 1,404,600 |
| 2021/06/01 | 4,970 | 4,975 | 4,950 | 4,975 | +20 | +0.4% | 730,500 |
| 2021/05/31 | 4,945 | 4,985 | 4,940 | 4,955 | +25 | +0.5% | 866,900 |
| 2021/05/28 | 4,950 | 4,970 | 4,930 | 4,930 | -5 | -0.1% | 1,202,300 |
| 2021/05/27 | 4,955 | 4,960 | 4,930 | 4,935 | -20 | -0.4% | 2,314,900 |
| 2021/05/26 | 4,970 | 4,975 | 4,950 | 4,955 | -15 | -0.3% | 825,800 |
| 2021/05/25 | 5,000 | 5,010 | 4,970 | 4,970 | -10 | -0.2% | 669,600 |
| 2021/05/24 | 4,995 | 5,000 | 4,965 | 4,980 | -10 | -0.2% | 852,200 |
| 2021/05/21 | 5,000 | 5,010 | 4,990 | 4,990 | -5 | -0.1% | 760,400 |
| 2021/05/20 | 5,000 | 5,010 | 4,980 | 4,995 | -25 | -0.5% | 838,200 |
| 2021/05/19 | 5,000 | 5,040 | 4,980 | 5,020 | -20 | -0.4% | 792,400 |
| 2021/05/18 | 5,030 | 5,060 | 5,030 | 5,040 | +10 | +0.2% | 334,200 |
| 2021/05/17 | 5,100 | 5,110 | 5,020 | 5,030 | -50 | -1% | 519,700 |
| 2021/05/14 | 5,010 | 5,090 | 5,000 | 5,080 | +120 | +2.4% | 1,081,700 |
| 2021/05/13 | 4,990 | 4,995 | 4,960 | 4,960 | -30 | -0.6% | 728,600 |
| 2021/05/12 | 5,010 | 5,020 | 4,980 | 4,990 | ±0 | ±0% | 550,200 |
| 2021/05/11 | 5,000 | 5,040 | 4,990 | 4,990 | -10 | -0.2% | 482,300 |
| 2021/05/10 | 5,000 | 5,040 | 5,000 | 5,000 | ±0 | ±0% | 434,600 |
| 2021/05/07 | 4,975 | 5,020 | 4,970 | 5,000 | +25 | +0.5% | 642,900 |
| 2021/05/06 | 4,990 | 4,995 | 4,960 | 4,975 | -15 | -0.3% | 1,019,100 |
| 2021/04/30 | 5,000 | 5,010 | 4,990 | 4,990 | -10 | -0.2% | 585,900 |
| 2021/04/28 | 5,000 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 248,900 |
| 2021/04/27 | 5,030 | 5,030 | 5,000 | 5,000 | -20 | -0.4% | 346,500 |
| 2021/04/26 | 5,040 | 5,040 | 5,010 | 5,020 | -30 | -0.6% | 281,600 |
| 2021/04/23 | 5,050 | 5,050 | 5,020 | 5,050 | +30 | +0.6% | 381,000 |
| 2021/04/22 | 5,010 | 5,050 | 5,010 | 5,020 | +10 | +0.2% | 289,800 |
1001～
1050
件表示中 / 3757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 | 230,900円 | +0.3% | -16.0% | 2.60% | 13.75倍 | 1.37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 | 1,127,000円 | +3.9% | +2.3% | 1.82% | 19.33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 | 972,900円 | +4.5% | +0.1% | 0.77% | 24.87倍 | 2.99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 | 298,700円 | +3.1% | +2.1% | 2.34% | 16.25倍 | 2.01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
