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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 5,010 | 5,080 | 4,895 | 4,935 | -10 | -0.2% | 531,300 |
| 2020/03/23 | 4,875 | 4,960 | 4,835 | 4,945 | +75 | +1.5% | 579,400 |
| 2020/03/19 | 4,820 | 4,930 | 4,765 | 4,870 | +120 | +2.5% | 567,800 |
| 2020/03/18 | 4,765 | 4,875 | 4,720 | 4,750 | -5 | -0.1% | 544,500 |
| 2020/03/17 | 4,500 | 4,800 | 4,495 | 4,755 | +235 | +5.2% | 773,000 |
| 2020/03/16 | 4,560 | 4,705 | 4,510 | 4,520 | +50 | +1.1% | 492,700 |
| 2020/03/13 | 4,500 | 4,575 | 4,290 | 4,470 | -230 | -4.9% | 982,500 |
| 2020/03/12 | 4,700 | 4,745 | 4,590 | 4,700 | -80 | -1.7% | 536,200 |
| 2020/03/11 | 4,770 | 4,895 | 4,720 | 4,780 | +15 | +0.3% | 438,200 |
| 2020/03/10 | 4,600 | 4,830 | 4,540 | 4,765 | -45 | -0.9% | 780,900 |
| 2020/03/09 | 4,805 | 4,830 | 4,715 | 4,810 | -65 | -1.3% | 588,600 |
| 2020/03/06 | 4,825 | 4,875 | 4,760 | 4,875 | +50 | +1% | 449,200 |
| 2020/03/05 | 4,800 | 4,825 | 4,750 | 4,825 | +115 | +2.4% | 279,500 |
| 2020/03/04 | 4,740 | 4,840 | 4,675 | 4,710 | -75 | -1.6% | 449,900 |
| 2020/03/03 | 4,995 | 4,995 | 4,785 | 4,785 | ±0 | ±0% | 436,800 |
| 2020/03/02 | 4,495 | 4,850 | 4,480 | 4,785 | +255 | +5.6% | 558,000 |
| 2020/02/28 | 4,520 | 4,635 | 4,500 | 4,530 | -270 | -5.6% | 648,900 |
| 2020/02/27 | 4,920 | 4,935 | 4,750 | 4,800 | -145 | -2.9% | 470,200 |
| 2020/02/26 | 5,020 | 5,030 | 4,910 | 4,945 | -155 | -3% | 447,000 |
| 2020/02/25 | 5,040 | 5,140 | 5,020 | 5,100 | -130 | -2.5% | 239,500 |
| 2020/02/21 | 5,210 | 5,260 | 5,210 | 5,230 | -20 | -0.4% | 64,600 |
| 2020/02/20 | 5,250 | 5,280 | 5,250 | 5,250 | ±0 | ±0% | 101,900 |
| 2020/02/19 | 5,230 | 5,270 | 5,230 | 5,250 | ±0 | ±0% | 94,000 |
| 2020/02/18 | 5,270 | 5,280 | 5,210 | 5,250 | -30 | -0.6% | 106,800 |
| 2020/02/17 | 5,230 | 5,280 | 5,220 | 5,280 | +30 | +0.6% | 150,400 |
| 2020/02/14 | 5,260 | 5,270 | 5,230 | 5,250 | +40 | +0.8% | 183,800 |
| 2020/02/13 | 5,170 | 5,220 | 5,140 | 5,210 | +40 | +0.8% | 127,900 |
| 2020/02/12 | 5,180 | 5,200 | 5,140 | 5,170 | -10 | -0.2% | 170,600 |
| 2020/02/10 | 5,200 | 5,220 | 5,180 | 5,180 | -60 | -1.1% | 105,800 |
| 2020/02/07 | 5,260 | 5,270 | 5,230 | 5,240 | -10 | -0.2% | 82,300 |
| 2020/02/06 | 5,250 | 5,280 | 5,230 | 5,250 | +10 | +0.2% | 115,400 |
| 2020/02/05 | 5,220 | 5,240 | 5,200 | 5,240 | +50 | +1% | 95,000 |
| 2020/02/04 | 5,160 | 5,210 | 5,160 | 5,190 | ±0 | ±0% | 109,500 |
| 2020/02/03 | 5,110 | 5,190 | 5,100 | 5,190 | +10 | +0.2% | 153,500 |
| 2020/01/31 | 5,140 | 5,200 | 5,140 | 5,180 | ±0 | ±0% | 114,100 |
| 2020/01/30 | 5,190 | 5,200 | 5,150 | 5,180 | -10 | -0.2% | 133,400 |
| 2020/01/29 | 5,200 | 5,210 | 5,160 | 5,190 | ±0 | ±0% | 99,000 |
| 2020/01/28 | 5,160 | 5,190 | 5,150 | 5,190 | -10 | -0.2% | 97,400 |
| 2020/01/27 | 5,200 | 5,240 | 5,170 | 5,200 | -60 | -1.1% | 172,900 |
| 2020/01/24 | 5,270 | 5,290 | 5,230 | 5,260 | -40 | -0.8% | 143,100 |
| 2020/01/23 | 5,270 | 5,300 | 5,250 | 5,300 | +10 | +0.2% | 113,900 |
| 2020/01/22 | 5,230 | 5,290 | 5,230 | 5,290 | +60 | +1.1% | 150,100 |
| 2020/01/21 | 5,260 | 5,280 | 5,230 | 5,230 | -60 | -1.1% | 105,400 |
| 2020/01/20 | 5,290 | 5,300 | 5,270 | 5,290 | ±0 | ±0% | 94,800 |
| 2020/01/17 | 5,300 | 5,300 | 5,260 | 5,290 | -10 | -0.2% | 102,100 |
| 2020/01/16 | 5,290 | 5,300 | 5,250 | 5,300 | +20 | +0.4% | 141,400 |
| 2020/01/15 | 5,220 | 5,290 | 5,220 | 5,280 | +50 | +1% | 192,800 |
| 2020/01/14 | 5,230 | 5,230 | 5,200 | 5,230 | ±0 | ±0% | 162,300 |
| 2020/01/10 | 5,230 | 5,240 | 5,210 | 5,230 | ±0 | ±0% | 123,900 |
| 2020/01/09 | 5,250 | 5,250 | 5,180 | 5,230 | +40 | +0.8% | 210,400 |
1251～
1300
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
