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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 6,140 | 6,180 | 6,100 | 6,150 | -40 | -0.6% | 646,000 |
| 2024/11/29 | 6,160 | 6,210 | 6,150 | 6,190 | +50 | +0.8% | 518,200 |
| 2024/11/28 | 6,110 | 6,150 | 6,100 | 6,140 | +10 | +0.2% | 529,900 |
| 2024/11/27 | 6,130 | 6,170 | 6,120 | 6,130 | -10 | -0.2% | 295,700 |
| 2024/11/26 | 6,170 | 6,220 | 6,110 | 6,140 | -30 | -0.5% | 482,200 |
| 2024/11/25 | 6,200 | 6,230 | 6,170 | 6,170 | +20 | +0.3% | 693,900 |
| 2024/11/22 | 6,240 | 6,240 | 6,150 | 6,150 | -100 | -1.6% | 575,700 |
| 2024/11/21 | 6,270 | 6,320 | 6,250 | 6,250 | -40 | -0.6% | 307,900 |
| 2024/11/20 | 6,300 | 6,350 | 6,280 | 6,290 | +20 | +0.3% | 282,200 |
| 2024/11/19 | 6,300 | 6,310 | 6,270 | 6,270 | ±0 | ±0% | 243,300 |
| 2024/11/18 | 6,290 | 6,310 | 6,270 | 6,270 | -40 | -0.6% | 289,800 |
| 2024/11/15 | 6,300 | 6,370 | 6,290 | 6,310 | ±0 | ±0% | 372,800 |
| 2024/11/14 | 6,370 | 6,380 | 6,310 | 6,310 | -80 | -1.3% | 526,400 |
| 2024/11/13 | 6,400 | 6,450 | 6,380 | 6,390 | -10 | -0.2% | 320,700 |
| 2024/11/12 | 6,370 | 6,430 | 6,350 | 6,400 | +30 | +0.5% | 362,200 |
| 2024/11/11 | 6,420 | 6,420 | 6,330 | 6,370 | -70 | -1.1% | 524,900 |
| 2024/11/08 | 6,410 | 6,490 | 6,410 | 6,440 | +30 | +0.5% | 448,200 |
| 2024/11/07 | 6,460 | 6,460 | 6,400 | 6,410 | -10 | -0.2% | 277,300 |
| 2024/11/06 | 6,440 | 6,480 | 6,420 | 6,420 | -30 | -0.5% | 244,500 |
| 2024/11/05 | 6,440 | 6,460 | 6,410 | 6,450 | +30 | +0.5% | 244,900 |
| 2024/11/01 | 6,440 | 6,480 | 6,410 | 6,420 | -40 | -0.6% | 255,700 |
| 2024/10/31 | 6,520 | 6,520 | 6,450 | 6,460 | -30 | -0.5% | 257,400 |
| 2024/10/30 | 6,490 | 6,520 | 6,470 | 6,490 | +30 | +0.5% | 295,000 |
| 2024/10/29 | 6,450 | 6,480 | 6,410 | 6,460 | +20 | +0.3% | 225,800 |
| 2024/10/28 | 6,430 | 6,450 | 6,410 | 6,440 | +30 | +0.5% | 219,300 |
| 2024/10/25 | 6,440 | 6,470 | 6,380 | 6,410 | +10 | +0.2% | 399,300 |
| 2024/10/24 | 6,400 | 6,450 | 6,390 | 6,400 | +10 | +0.2% | 334,300 |
| 2024/10/23 | 6,500 | 6,500 | 6,360 | 6,390 | -170 | -2.6% | 767,900 |
| 2024/10/22 | 6,560 | 6,590 | 6,540 | 6,560 | -30 | -0.5% | 205,300 |
| 2024/10/21 | 6,640 | 6,660 | 6,580 | 6,590 | -60 | -0.9% | 170,800 |
| 2024/10/18 | 6,660 | 6,670 | 6,600 | 6,650 | -10 | -0.2% | 184,300 |
| 2024/10/17 | 6,710 | 6,730 | 6,660 | 6,660 | -40 | -0.6% | 182,000 |
| 2024/10/16 | 6,740 | 6,800 | 6,700 | 6,700 | -80 | -1.2% | 195,200 |
| 2024/10/15 | 6,750 | 6,790 | 6,740 | 6,780 | +30 | +0.4% | 175,800 |
| 2024/10/11 | 6,810 | 6,840 | 6,740 | 6,750 | -70 | -1% | 230,400 |
| 2024/10/10 | 6,860 | 6,860 | 6,790 | 6,820 | -40 | -0.6% | 198,500 |
| 2024/10/09 | 6,760 | 6,870 | 6,750 | 6,860 | +100 | +1.5% | 279,300 |
| 2024/10/08 | 6,820 | 6,840 | 6,760 | 6,760 | -90 | -1.3% | 265,600 |
| 2024/10/07 | 6,860 | 6,880 | 6,820 | 6,850 | ±0 | ±0% | 171,000 |
| 2024/10/04 | 6,880 | 6,910 | 6,820 | 6,850 | -30 | -0.4% | 242,400 |
| 2024/10/03 | 6,880 | 6,910 | 6,820 | 6,880 | +70 | +1% | 347,600 |
| 2024/10/02 | 6,880 | 6,940 | 6,810 | 6,810 | -70 | -1% | 329,700 |
| 2024/10/01 | 6,870 | 6,900 | 6,840 | 6,880 | +40 | +0.6% | 287,300 |
| 2024/09/30 | 6,680 | 6,870 | 6,670 | 6,840 | +80 | +1.2% | 574,200 |
| 2024/09/27 | 6,800 | 6,820 | 6,750 | 6,760 | -40 | -0.6% | 287,300 |
| 2024/09/26 | 6,780 | 6,800 | 6,740 | 6,800 | +50 | +0.7% | 343,800 |
| 2024/09/25 | 6,710 | 6,780 | 6,700 | 6,750 | +90 | +1.4% | 352,500 |
| 2024/09/24 | 6,610 | 6,690 | 6,570 | 6,660 | +50 | +0.8% | 381,900 |
| 2024/09/20 | 6,550 | 6,640 | 6,530 | 6,610 | +70 | +1.1% | 461,600 |
| 2024/09/19 | 6,570 | 6,600 | 6,520 | 6,540 | -20 | -0.3% | 194,000 |
101～
150
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
