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 |
|---|---|---|---|---|---|---|---|
| 2020/09/14 | 5,270 | 5,290 | 5,260 | 5,270 | +50 | +1% | 297,000 |
| 2020/09/11 | 5,260 | 5,270 | 5,220 | 5,220 | ±0 | ±0% | 309,300 |
| 2020/09/10 | 5,240 | 5,260 | 5,190 | 5,220 | +30 | +0.6% | 363,000 |
| 2020/09/09 | 5,150 | 5,220 | 5,140 | 5,190 | +20 | +0.4% | 355,100 |
| 2020/09/08 | 5,140 | 5,210 | 5,110 | 5,170 | +30 | +0.6% | 393,200 |
| 2020/09/07 | 5,180 | 5,180 | 5,130 | 5,140 | +20 | +0.4% | 296,000 |
| 2020/09/04 | 5,100 | 5,150 | 5,080 | 5,120 | ±0 | ±0% | 295,100 |
| 2020/09/03 | 5,170 | 5,170 | 5,100 | 5,120 | -40 | -0.8% | 242,200 |
| 2020/09/02 | 5,150 | 5,160 | 5,100 | 5,160 | +10 | +0.2% | 269,400 |
| 2020/09/01 | 5,180 | 5,180 | 5,110 | 5,150 | -50 | -1% | 217,300 |
| 2020/08/31 | 5,100 | 5,220 | 5,100 | 5,200 | +150 | +3% | 595,700 |
| 2020/08/28 | 5,130 | 5,160 | 5,050 | 5,050 | -90 | -1.8% | 572,600 |
| 2020/08/27 | 5,220 | 5,230 | 5,130 | 5,140 | -70 | -1.3% | 368,300 |
| 2020/08/26 | 5,160 | 5,230 | 5,160 | 5,210 | +50 | +1% | 219,700 |
| 2020/08/25 | 5,270 | 5,270 | 5,160 | 5,160 | -60 | -1.1% | 451,400 |
| 2020/08/24 | 5,180 | 5,240 | 5,180 | 5,220 | +50 | +1% | 281,800 |
| 2020/08/21 | 5,220 | 5,230 | 5,130 | 5,170 | -80 | -1.5% | 455,200 |
| 2020/08/20 | 5,220 | 5,250 | 5,170 | 5,250 | +10 | +0.2% | 341,100 |
| 2020/08/19 | 5,290 | 5,310 | 5,220 | 5,240 | -100 | -1.9% | 396,700 |
| 2020/08/18 | 5,310 | 5,340 | 5,280 | 5,340 | +30 | +0.6% | 158,700 |
| 2020/08/17 | 5,360 | 5,390 | 5,310 | 5,310 | -60 | -1.1% | 148,300 |
| 2020/08/14 | 5,370 | 5,380 | 5,300 | 5,370 | +50 | +0.9% | 275,800 |
| 2020/08/13 | 5,490 | 5,500 | 5,320 | 5,320 | -90 | -1.7% | 518,900 |
| 2020/08/12 | 5,420 | 5,460 | 5,320 | 5,410 | +40 | +0.7% | 411,500 |
| 2020/08/11 | 5,340 | 5,380 | 5,310 | 5,370 | +120 | +2.3% | 341,800 |
| 2020/08/07 | 5,210 | 5,250 | 5,190 | 5,250 | +50 | +1% | 182,900 |
| 2020/08/06 | 5,240 | 5,250 | 5,160 | 5,200 | -30 | -0.6% | 171,900 |
| 2020/08/05 | 5,220 | 5,240 | 5,180 | 5,230 | +30 | +0.6% | 185,200 |
| 2020/08/04 | 5,290 | 5,320 | 5,200 | 5,200 | -10 | -0.2% | 287,700 |
| 2020/08/03 | 5,050 | 5,230 | 5,050 | 5,210 | +170 | +3.4% | 277,900 |
| 2020/07/31 | 5,230 | 5,240 | 5,030 | 5,040 | -210 | -4% | 489,000 |
| 2020/07/30 | 5,270 | 5,350 | 5,240 | 5,250 | -10 | -0.2% | 328,700 |
| 2020/07/29 | 5,330 | 5,330 | 5,110 | 5,260 | -430 | -7.6% | 1,227,900 |
| 2020/07/28 | 5,730 | 5,750 | 5,660 | 5,690 | -10 | -0.2% | 260,100 |
| 2020/07/27 | 5,600 | 5,710 | 5,570 | 5,700 | +120 | +2.2% | 222,600 |
| 2020/07/22 | 5,630 | 5,630 | 5,560 | 5,580 | -50 | -0.9% | 138,900 |
| 2020/07/21 | 5,560 | 5,630 | 5,540 | 5,630 | +50 | +0.9% | 169,200 |
| 2020/07/20 | 5,670 | 5,690 | 5,550 | 5,580 | -130 | -2.3% | 288,100 |
| 2020/07/17 | 5,620 | 5,720 | 5,580 | 5,710 | +150 | +2.7% | 403,500 |
| 2020/07/16 | 5,580 | 5,630 | 5,540 | 5,560 | +60 | +1.1% | 323,200 |
| 2020/07/15 | 5,440 | 5,520 | 5,380 | 5,500 | +60 | +1.1% | 282,600 |
| 2020/07/14 | 5,550 | 5,550 | 5,370 | 5,440 | -130 | -2.3% | 388,800 |
| 2020/07/13 | 5,600 | 5,610 | 5,510 | 5,570 | -20 | -0.4% | 185,400 |
| 2020/07/10 | 5,670 | 5,670 | 5,550 | 5,590 | -80 | -1.4% | 308,100 |
| 2020/07/09 | 5,750 | 5,790 | 5,660 | 5,670 | -70 | -1.2% | 212,400 |
| 2020/07/08 | 5,740 | 5,810 | 5,700 | 5,740 | +50 | +0.9% | 292,400 |
| 2020/07/07 | 5,700 | 5,750 | 5,640 | 5,690 | -130 | -2.2% | 512,600 |
| 2020/07/06 | 5,790 | 5,870 | 5,790 | 5,820 | +60 | +1% | 232,800 |
| 2020/07/03 | 5,740 | 5,790 | 5,710 | 5,760 | +60 | +1.1% | 241,200 |
| 2020/07/02 | 5,650 | 5,750 | 5,620 | 5,700 | +40 | +0.7% | 543,700 |
1201～
1250
件表示中 / 3759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 | 630,000円 | +1.7% | +2.3% | 0.89% | 27.46倍 | 3.31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 | 233,800円 | +0.3% | -16.0% | 2.57% | 13.92倍 | 1.39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 | 1,142,500円 | +3.9% | +2.3% | 1.79% | 19.60倍 | 1.68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 | 999,000円 | +4.5% | +0.1% | 0.75% | 25.54倍 | 3.08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 | 302,700円 | +3.1% | +2.1% | 2.31% | 16.46倍 | 2.04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
