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 |
|---|---|---|---|---|---|---|---|
| 2019/01/23 | 4,785 | 4,810 | 4,745 | 4,745 | -75 | -1.6% | 198,000 |
| 2019/01/22 | 4,805 | 4,835 | 4,805 | 4,820 | +15 | +0.3% | 131,700 |
| 2019/01/21 | 4,800 | 4,805 | 4,765 | 4,805 | +15 | +0.3% | 116,000 |
| 2019/01/18 | 4,755 | 4,805 | 4,740 | 4,790 | +30 | +0.6% | 141,900 |
| 2019/01/17 | 4,780 | 4,810 | 4,740 | 4,760 | -35 | -0.7% | 207,200 |
| 2019/01/16 | 4,750 | 4,800 | 4,735 | 4,795 | +60 | +1.3% | 239,700 |
| 2019/01/15 | 4,780 | 4,795 | 4,735 | 4,735 | -65 | -1.4% | 458,000 |
| 2019/01/11 | 4,810 | 4,850 | 4,795 | 4,800 | -5 | -0.1% | 207,300 |
| 2019/01/10 | 4,850 | 4,855 | 4,765 | 4,805 | -105 | -2.1% | 312,100 |
| 2019/01/09 | 4,830 | 4,920 | 4,800 | 4,910 | +130 | +2.7% | 458,100 |
| 2019/01/08 | 4,765 | 4,820 | 4,755 | 4,780 | +20 | +0.4% | 409,200 |
| 2019/01/07 | 4,775 | 4,810 | 4,710 | 4,760 | +35 | +0.7% | 397,800 |
| 2019/01/04 | 4,520 | 4,730 | 4,505 | 4,725 | +65 | +1.4% | 587,400 |
| 2018/12/28 | 4,710 | 4,710 | 4,620 | 4,660 | -50 | -1.1% | 395,500 |
| 2018/12/27 | 4,655 | 4,715 | 4,585 | 4,710 | +165 | +3.6% | 683,300 |
| 2018/12/26 | 4,440 | 4,580 | 4,425 | 4,545 | +70 | +1.6% | 1,278,100 |
| 2018/12/25 | 4,585 | 4,615 | 4,470 | 4,475 | -230 | -4.9% | 2,304,000 |
| 2018/12/21 | 4,700 | 4,755 | 4,665 | 4,705 | -50 | -1.1% | 1,439,000 |
| 2018/12/20 | 4,840 | 4,840 | 4,705 | 4,755 | -100 | -2.1% | 1,569,200 |
| 2018/12/19 | 4,935 | 4,960 | 4,855 | 4,855 | -90 | -1.8% | 1,392,500 |
| 2018/12/18 | 5,020 | 5,020 | 4,925 | 4,945 | -105 | -2.1% | 992,100 |
| 2018/12/17 | 5,080 | 5,080 | 5,020 | 5,050 | -30 | -0.6% | 692,500 |
| 2018/12/14 | 5,120 | 5,130 | 5,070 | 5,080 | -60 | -1.2% | 475,900 |
| 2018/12/13 | 5,080 | 5,140 | 5,040 | 5,140 | +130 | +2.6% | 545,500 |
| 2018/12/12 | 4,985 | 5,040 | 4,985 | 5,010 | +55 | +1.1% | 307,100 |
| 2018/12/11 | 5,030 | 5,040 | 4,955 | 4,955 | -55 | -1.1% | 531,100 |
| 2018/12/10 | 5,050 | 5,060 | 5,010 | 5,010 | -50 | -1% | 330,100 |
| 2018/12/07 | 5,120 | 5,120 | 5,060 | 5,060 | ±0 | ±0% | 327,100 |
| 2018/12/06 | 5,110 | 5,110 | 5,040 | 5,060 | -60 | -1.2% | 339,100 |
| 2018/12/05 | 5,080 | 5,120 | 5,040 | 5,120 | +60 | +1.2% | 442,400 |
| 2018/12/04 | 5,140 | 5,150 | 5,060 | 5,060 | -70 | -1.4% | 329,900 |
| 2018/12/03 | 5,180 | 5,190 | 5,100 | 5,130 | +40 | +0.8% | 355,400 |
| 2018/11/30 | 5,140 | 5,140 | 5,090 | 5,090 | -10 | -0.2% | 552,400 |
| 2018/11/29 | 5,140 | 5,140 | 5,080 | 5,100 | -10 | -0.2% | 330,300 |
| 2018/11/28 | 5,150 | 5,200 | 5,110 | 5,110 | -30 | -0.6% | 435,600 |
| 2018/11/27 | 5,100 | 5,140 | 5,080 | 5,140 | +70 | +1.4% | 361,700 |
| 2018/11/26 | 5,050 | 5,080 | 5,040 | 5,070 | +60 | +1.2% | 299,900 |
| 2018/11/22 | 4,955 | 5,010 | 4,950 | 5,010 | +70 | +1.4% | 246,000 |
| 2018/11/21 | 4,915 | 4,950 | 4,910 | 4,940 | +10 | +0.2% | 232,600 |
| 2018/11/20 | 4,935 | 4,950 | 4,920 | 4,930 | -10 | -0.2% | 206,600 |
| 2018/11/19 | 4,945 | 4,970 | 4,935 | 4,940 | -5 | -0.1% | 233,000 |
| 2018/11/16 | 4,965 | 4,970 | 4,940 | 4,945 | -15 | -0.3% | 258,000 |
| 2018/11/15 | 4,950 | 4,970 | 4,910 | 4,960 | +10 | +0.2% | 378,300 |
| 2018/11/14 | 5,010 | 5,030 | 4,950 | 4,950 | -60 | -1.2% | 533,600 |
| 2018/11/13 | 5,070 | 5,110 | 5,010 | 5,010 | -140 | -2.7% | 424,800 |
| 2018/11/12 | 4,990 | 5,150 | 4,975 | 5,150 | +180 | +3.6% | 567,500 |
| 2018/11/09 | 4,985 | 4,990 | 4,920 | 4,970 | -40 | -0.8% | 715,500 |
| 2018/11/08 | 4,970 | 5,010 | 4,960 | 5,010 | +85 | +1.7% | 416,400 |
| 2018/11/07 | 4,985 | 4,995 | 4,925 | 4,925 | -60 | -1.2% | 504,700 |
| 2018/11/06 | 5,000 | 5,020 | 4,980 | 4,985 | -5 | -0.1% | 156,300 |
1601～
1650
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
