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 |
|---|---|---|---|---|---|---|---|
| 2019/04/05 | 5,110 | 5,120 | 5,040 | 5,050 | -60 | -1.2% | 146,500 |
| 2019/04/04 | 5,120 | 5,130 | 5,110 | 5,110 | -10 | -0.2% | 84,800 |
| 2019/04/03 | 5,150 | 5,150 | 5,110 | 5,120 | -40 | -0.8% | 111,400 |
| 2019/04/02 | 5,190 | 5,200 | 5,150 | 5,160 | -10 | -0.2% | 107,100 |
| 2019/04/01 | 5,150 | 5,200 | 5,150 | 5,170 | +50 | +1% | 164,700 |
| 2019/03/29 | 5,120 | 5,150 | 5,110 | 5,120 | +10 | +0.2% | 195,100 |
| 2019/03/28 | 5,140 | 5,140 | 5,090 | 5,110 | -20 | -0.4% | 201,300 |
| 2019/03/27 | 5,080 | 5,130 | 5,070 | 5,130 | +50 | +1% | 177,800 |
| 2019/03/26 | 5,020 | 5,090 | 5,010 | 5,080 | +20 | +0.4% | 175,800 |
| 2019/03/25 | 5,050 | 5,070 | 5,040 | 5,060 | -20 | -0.4% | 125,300 |
| 2019/03/22 | 5,090 | 5,110 | 5,080 | 5,080 | -20 | -0.4% | 107,600 |
| 2019/03/20 | 5,100 | 5,110 | 5,020 | 5,100 | -10 | -0.2% | 152,700 |
| 2019/03/19 | 5,110 | 5,120 | 5,090 | 5,110 | ±0 | ±0% | 108,100 |
| 2019/03/18 | 5,120 | 5,120 | 5,090 | 5,110 | ±0 | ±0% | 104,500 |
| 2019/03/15 | 5,130 | 5,140 | 5,110 | 5,110 | -20 | -0.4% | 200,700 |
| 2019/03/14 | 5,100 | 5,130 | 5,090 | 5,130 | +60 | +1.2% | 170,600 |
| 2019/03/13 | 5,100 | 5,140 | 5,070 | 5,070 | -30 | -0.6% | 317,100 |
| 2019/03/12 | 5,100 | 5,130 | 5,100 | 5,100 | -20 | -0.4% | 110,900 |
| 2019/03/11 | 5,100 | 5,120 | 5,080 | 5,120 | +10 | +0.2% | 95,400 |
| 2019/03/08 | 5,060 | 5,110 | 5,060 | 5,110 | +10 | +0.2% | 245,100 |
| 2019/03/07 | 5,080 | 5,100 | 5,060 | 5,100 | ±0 | ±0% | 149,700 |
| 2019/03/06 | 5,070 | 5,100 | 5,060 | 5,100 | +20 | +0.4% | 195,700 |
| 2019/03/05 | 5,020 | 5,080 | 5,020 | 5,080 | +30 | +0.6% | 164,600 |
| 2019/03/04 | 5,040 | 5,050 | 5,020 | 5,050 | +10 | +0.2% | 137,400 |
| 2019/03/01 | 5,020 | 5,050 | 5,010 | 5,040 | +50 | +1% | 311,800 |
| 2019/02/28 | 5,000 | 5,010 | 4,985 | 4,990 | -30 | -0.6% | 161,700 |
| 2019/02/27 | 5,000 | 5,020 | 5,000 | 5,020 | +25 | +0.5% | 126,600 |
| 2019/02/26 | 5,000 | 5,020 | 4,990 | 4,995 | -15 | -0.3% | 124,100 |
| 2019/02/25 | 5,010 | 5,030 | 5,010 | 5,010 | ±0 | ±0% | 156,800 |
| 2019/02/22 | 5,000 | 5,020 | 4,985 | 5,010 | -10 | -0.2% | 146,200 |
| 2019/02/21 | 4,995 | 5,020 | 4,995 | 5,020 | +20 | +0.4% | 243,300 |
| 2019/02/20 | 4,980 | 5,020 | 4,975 | 5,000 | +5 | +0.1% | 291,600 |
| 2019/02/19 | 4,920 | 4,995 | 4,920 | 4,995 | +75 | +1.5% | 377,600 |
| 2019/02/18 | 4,900 | 4,925 | 4,890 | 4,920 | +25 | +0.5% | 153,300 |
| 2019/02/15 | 4,830 | 4,900 | 4,820 | 4,895 | +60 | +1.2% | 295,600 |
| 2019/02/14 | 4,785 | 4,845 | 4,785 | 4,835 | +50 | +1% | 389,700 |
| 2019/02/13 | 4,680 | 4,835 | 4,680 | 4,785 | +60 | +1.3% | 359,500 |
| 2019/02/12 | 4,710 | 4,740 | 4,665 | 4,725 | +5 | +0.1% | 261,400 |
| 2019/02/08 | 4,745 | 4,750 | 4,720 | 4,720 | -40 | -0.8% | 122,600 |
| 2019/02/07 | 4,785 | 4,800 | 4,755 | 4,760 | -50 | -1% | 105,900 |
| 2019/02/06 | 4,830 | 4,830 | 4,785 | 4,810 | -30 | -0.6% | 114,800 |
| 2019/02/05 | 4,830 | 4,845 | 4,820 | 4,840 | +25 | +0.5% | 103,200 |
| 2019/02/04 | 4,830 | 4,850 | 4,805 | 4,815 | -10 | -0.2% | 132,400 |
| 2019/02/01 | 4,810 | 4,840 | 4,805 | 4,825 | +10 | +0.2% | 146,000 |
| 2019/01/31 | 4,830 | 4,860 | 4,810 | 4,815 | ±0 | ±0% | 190,300 |
| 2019/01/30 | 4,800 | 4,830 | 4,780 | 4,815 | +10 | +0.2% | 150,300 |
| 2019/01/29 | 4,780 | 4,830 | 4,770 | 4,805 | ±0 | ±0% | 118,900 |
| 2019/01/28 | 4,765 | 4,810 | 4,760 | 4,805 | +20 | +0.4% | 91,200 |
| 2019/01/25 | 4,770 | 4,805 | 4,750 | 4,785 | +45 | +0.9% | 177,800 |
| 2019/01/24 | 4,730 | 4,755 | 4,710 | 4,740 | -5 | -0.1% | 144,600 |
1551～
1600
件表示中 / 3761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 | 653,000円 | +1.7% | +4.5% | 0.86% | 28.01倍 | 3.30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 |
| Ｆ＆ＬＣ | 854,600円 | +16.6% | +50.1% | 0.35% | 46.07倍 | 11.30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 |
| ミツコシイセタン | 236,500円 | +0.3% | -16.0% | 2.54% | 14.05倍 | 1.40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 | 1,144,500円 | +3.9% | +2.3% | 1.79% | 19.63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 | 970,000円 | +4.5% | +0.1% | 0.77% | 24.80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 |
市場注目の銘柄
チャート関連のコラム
