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 |
|---|---|---|---|---|---|---|---|
| 2018/08/22 | 4,840 | 4,885 | 4,810 | 4,845 | +15 | +0.3% | 249,900 |
| 2018/08/21 | 4,910 | 4,915 | 4,830 | 4,830 | -90 | -1.8% | 294,600 |
| 2018/08/20 | 4,950 | 4,965 | 4,900 | 4,920 | -20 | -0.4% | 186,700 |
| 2018/08/17 | 4,960 | 4,970 | 4,940 | 4,940 | -20 | -0.4% | 145,600 |
| 2018/08/16 | 4,970 | 4,970 | 4,930 | 4,960 | -40 | -0.8% | 312,200 |
| 2018/08/15 | 4,990 | 5,000 | 4,925 | 5,000 | -20 | -0.4% | 263,400 |
| 2018/08/14 | 5,030 | 5,050 | 4,960 | 5,020 | +20 | +0.4% | 258,500 |
| 2018/08/13 | 5,010 | 5,030 | 4,945 | 5,000 | +30 | +0.6% | 257,400 |
| 2018/08/10 | 4,990 | 5,100 | 4,965 | 4,970 | +35 | +0.7% | 484,900 |
| 2018/08/09 | 4,955 | 5,020 | 4,910 | 4,935 | +15 | +0.3% | 430,000 |
| 2018/08/08 | 4,930 | 4,935 | 4,900 | 4,920 | -25 | -0.5% | 338,800 |
| 2018/08/07 | 5,050 | 5,050 | 4,910 | 4,945 | -115 | -2.3% | 724,900 |
| 2018/08/06 | 5,110 | 5,110 | 5,060 | 5,060 | -50 | -1% | 169,100 |
| 2018/08/03 | 5,130 | 5,130 | 5,100 | 5,110 | -10 | -0.2% | 154,200 |
| 2018/08/02 | 5,160 | 5,200 | 5,120 | 5,120 | -40 | -0.8% | 169,600 |
| 2018/08/01 | 5,310 | 5,310 | 5,160 | 5,160 | -180 | -3.4% | 272,900 |
| 2018/07/31 | 5,110 | 5,340 | 5,080 | 5,340 | +240 | +4.7% | 517,000 |
| 2018/07/30 | 5,180 | 5,190 | 5,100 | 5,100 | -90 | -1.7% | 191,200 |
| 2018/07/27 | 5,190 | 5,220 | 5,160 | 5,190 | +20 | +0.4% | 124,000 |
| 2018/07/26 | 5,090 | 5,180 | 5,080 | 5,170 | +80 | +1.6% | 197,200 |
| 2018/07/25 | 5,110 | 5,160 | 5,080 | 5,090 | -100 | -1.9% | 365,900 |
| 2018/07/24 | 5,220 | 5,220 | 5,170 | 5,190 | -20 | -0.4% | 107,300 |
| 2018/07/23 | 5,230 | 5,250 | 5,180 | 5,210 | -20 | -0.4% | 105,700 |
| 2018/07/20 | 5,290 | 5,310 | 5,200 | 5,230 | -30 | -0.6% | 200,900 |
| 2018/07/19 | 5,210 | 5,340 | 5,170 | 5,260 | +90 | +1.7% | 457,600 |
| 2018/07/18 | 5,140 | 5,200 | 5,130 | 5,170 | +80 | +1.6% | 209,200 |
| 2018/07/17 | 5,140 | 5,150 | 5,090 | 5,090 | -50 | -1% | 245,500 |
| 2018/07/13 | 5,150 | 5,170 | 5,130 | 5,140 | -10 | -0.2% | 276,700 |
| 2018/07/12 | 5,110 | 5,180 | 5,080 | 5,150 | +20 | +0.4% | 357,500 |
| 2018/07/11 | 5,150 | 5,160 | 5,070 | 5,130 | -70 | -1.3% | 399,000 |
| 2018/07/10 | 5,340 | 5,340 | 5,200 | 5,200 | -150 | -2.8% | 388,400 |
| 2018/07/09 | 5,420 | 5,440 | 5,340 | 5,350 | -70 | -1.3% | 158,500 |
| 2018/07/06 | 5,470 | 5,480 | 5,380 | 5,420 | +50 | +0.9% | 255,900 |
| 2018/07/05 | 5,490 | 5,490 | 5,370 | 5,370 | -110 | -2% | 192,500 |
| 2018/07/04 | 5,470 | 5,480 | 5,410 | 5,480 | ±0 | ±0% | 198,800 |
| 2018/07/03 | 5,420 | 5,520 | 5,400 | 5,480 | +60 | +1.1% | 279,300 |
| 2018/07/02 | 5,640 | 5,650 | 5,420 | 5,420 | -230 | -4.1% | 449,500 |
| 2018/06/29 | 5,800 | 5,800 | 5,650 | 5,650 | -130 | -2.2% | 394,500 |
| 2018/06/28 | 5,740 | 5,800 | 5,700 | 5,780 | +80 | +1.4% | 530,000 |
| 2018/06/27 | 5,670 | 5,720 | 5,630 | 5,700 | +10 | +0.2% | 1,530,000 |
| 2018/06/26 | 5,720 | 5,750 | 5,650 | 5,690 | -50 | -0.9% | 1,319,900 |
| 2018/06/25 | 5,780 | 5,830 | 5,720 | 5,740 | -40 | -0.7% | 1,566,200 |
| 2018/06/22 | 5,710 | 5,790 | 5,690 | 5,780 | -30 | -0.5% | 1,189,400 |
| 2018/06/21 | 5,930 | 5,960 | 5,780 | 5,810 | -150 | -2.5% | 1,240,900 |
| 2018/06/20 | 5,910 | 5,970 | 5,910 | 5,960 | -20 | -0.3% | 999,300 |
| 2018/06/19 | 5,980 | 6,020 | 5,950 | 5,980 | -10 | -0.2% | 579,700 |
| 2018/06/18 | 5,990 | 6,030 | 5,920 | 5,990 | ±0 | ±0% | 841,300 |
| 2018/06/15 | 5,930 | 5,990 | 5,910 | 5,990 | +60 | +1% | 571,100 |
| 2018/06/14 | 5,940 | 5,950 | 5,900 | 5,930 | +10 | +0.2% | 353,300 |
| 2018/06/13 | 5,870 | 5,950 | 5,870 | 5,920 | +50 | +0.9% | 497,400 |
1701～
1750
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 | 645,000円 | +1.7% | +4.5% | 0.87% | 27.67倍 | 3.26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 | 835,500円 | +16.6% | +50.1% | 0.36% | 45.04倍 | 11.05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 | 237,700円 | +0.3% | -16.0% | 2.52% | 14.12倍 | 1.41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 | 951,100円 | +4.5% | +0.1% | 0.79% | 24.32倍 | 2.93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
