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 |
|---|---|---|---|---|---|---|---|
| 2020/05/11 | 5,440 | 5,440 | 5,390 | 5,420 | +50 | +0.9% | 197,400 |
| 2020/05/08 | 5,400 | 5,440 | 5,340 | 5,370 | +30 | +0.6% | 292,800 |
| 2020/05/07 | 5,300 | 5,340 | 5,290 | 5,340 | +40 | +0.8% | 188,600 |
| 2020/05/01 | 5,270 | 5,340 | 5,260 | 5,300 | +20 | +0.4% | 151,000 |
| 2020/04/30 | 5,410 | 5,420 | 5,270 | 5,280 | -110 | -2% | 422,500 |
| 2020/04/28 | 5,320 | 5,400 | 5,320 | 5,390 | +30 | +0.6% | 169,200 |
| 2020/04/27 | 5,320 | 5,360 | 5,310 | 5,360 | +20 | +0.4% | 159,100 |
| 2020/04/24 | 5,370 | 5,370 | 5,310 | 5,340 | -40 | -0.7% | 183,000 |
| 2020/04/23 | 5,440 | 5,470 | 5,370 | 5,380 | -60 | -1.1% | 340,400 |
| 2020/04/22 | 5,370 | 5,440 | 5,350 | 5,440 | +80 | +1.5% | 401,100 |
| 2020/04/21 | 5,320 | 5,360 | 5,290 | 5,360 | +40 | +0.8% | 293,100 |
| 2020/04/20 | 5,300 | 5,320 | 5,220 | 5,320 | +10 | +0.2% | 232,900 |
| 2020/04/17 | 5,290 | 5,330 | 5,250 | 5,310 | +30 | +0.6% | 227,900 |
| 2020/04/16 | 5,250 | 5,300 | 5,250 | 5,280 | +30 | +0.6% | 267,600 |
| 2020/04/15 | 5,130 | 5,250 | 5,090 | 5,250 | +120 | +2.3% | 376,700 |
| 2020/04/14 | 5,100 | 5,130 | 5,080 | 5,130 | +50 | +1% | 185,400 |
| 2020/04/13 | 5,010 | 5,090 | 4,995 | 5,080 | +30 | +0.6% | 143,500 |
| 2020/04/10 | 5,130 | 5,140 | 5,050 | 5,050 | -80 | -1.6% | 230,900 |
| 2020/04/09 | 5,090 | 5,170 | 5,060 | 5,130 | +110 | +2.2% | 388,800 |
| 2020/04/08 | 4,970 | 5,050 | 4,925 | 5,020 | +50 | +1% | 376,000 |
| 2020/04/07 | 4,890 | 4,970 | 4,825 | 4,970 | +180 | +3.8% | 512,300 |
| 2020/04/06 | 4,870 | 4,895 | 4,790 | 4,790 | -85 | -1.7% | 432,900 |
| 2020/04/03 | 4,840 | 4,930 | 4,815 | 4,875 | +130 | +2.7% | 484,300 |
| 2020/04/02 | 4,735 | 4,805 | 4,715 | 4,745 | -5 | -0.1% | 393,300 |
| 2020/04/01 | 4,860 | 4,870 | 4,730 | 4,750 | -120 | -2.5% | 413,200 |
| 2020/03/31 | 4,925 | 4,955 | 4,850 | 4,870 | -70 | -1.4% | 457,200 |
| 2020/03/30 | 4,800 | 4,940 | 4,795 | 4,940 | +55 | +1.1% | 376,000 |
| 2020/03/27 | 4,945 | 4,970 | 4,850 | 4,885 | -20 | -0.4% | 433,400 |
| 2020/03/26 | 4,950 | 4,980 | 4,865 | 4,905 | -95 | -1.9% | 358,000 |
| 2020/03/25 | 5,010 | 5,070 | 4,940 | 5,000 | +65 | +1.3% | 387,800 |
| 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 |
1251～
1300
件表示中 / 3722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 | 599,000円 | +1.7% | +2.3% | 0.93% | 26.12倍 | 3.15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 |
| マツキヨココカラ | 285,300円 | +3.6% | +3.7% | 1.61% | 20.11倍 | 2.18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 |
| ミツコシイセタン | 227,500円 | +0.3% | -16.0% | 2.64% | 13.77倍 | 1.38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 |
| Ｆ＆ＬＣ | 663,900円 | +15.2% | +50.1% | 0.45% | 39.54倍 | 8.78倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| しまむら | 978,500円 | +3.9% | +2.3% | 2.10% | 16.78倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
