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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 4,900 | 4,950 | 4,885 | 4,935 | +20 | +0.4% | 146,000 |
| 2018/02/01 | 4,920 | 4,930 | 4,890 | 4,915 | +5 | +0.1% | 186,900 |
| 2018/01/31 | 4,910 | 4,920 | 4,880 | 4,910 | -15 | -0.3% | 295,400 |
| 2018/01/30 | 4,945 | 4,955 | 4,905 | 4,925 | -20 | -0.4% | 207,300 |
| 2018/01/29 | 4,965 | 4,970 | 4,945 | 4,945 | -40 | -0.8% | 143,900 |
| 2018/01/26 | 4,990 | 4,995 | 4,975 | 4,985 | ±0 | ±0% | 139,600 |
| 2018/01/25 | 4,965 | 4,990 | 4,940 | 4,985 | +5 | +0.1% | 105,300 |
| 2018/01/24 | 4,980 | 4,980 | 4,965 | 4,980 | -10 | -0.2% | 111,200 |
| 2018/01/23 | 4,935 | 4,990 | 4,935 | 4,990 | +60 | +1.2% | 178,900 |
| 2018/01/22 | 4,940 | 4,940 | 4,900 | 4,930 | -10 | -0.2% | 200,400 |
| 2018/01/19 | 4,925 | 4,965 | 4,925 | 4,940 | -10 | -0.2% | 233,400 |
| 2018/01/18 | 5,020 | 5,020 | 4,935 | 4,950 | -30 | -0.6% | 376,100 |
| 2018/01/17 | 4,975 | 4,990 | 4,950 | 4,980 | -15 | -0.3% | 215,000 |
| 2018/01/16 | 4,980 | 5,040 | 4,975 | 4,995 | +25 | +0.5% | 207,800 |
| 2018/01/15 | 4,960 | 4,995 | 4,960 | 4,970 | +10 | +0.2% | 141,000 |
| 2018/01/12 | 5,010 | 5,010 | 4,960 | 4,960 | -50 | -1% | 318,200 |
| 2018/01/11 | 5,030 | 5,040 | 4,995 | 5,010 | -50 | -1% | 186,100 |
| 2018/01/10 | 4,995 | 5,060 | 4,960 | 5,060 | +80 | +1.6% | 477,800 |
| 2018/01/09 | 4,995 | 5,000 | 4,965 | 4,980 | +10 | +0.2% | 447,000 |
| 2018/01/05 | 4,980 | 4,995 | 4,955 | 4,970 | -30 | -0.6% | 219,500 |
| 2018/01/04 | 4,955 | 5,000 | 4,920 | 5,000 | +45 | +0.9% | 493,200 |
| 2017/12/29 | 5,000 | 5,010 | 4,950 | 4,955 | -55 | -1.1% | 314,800 |
| 2017/12/28 | 5,040 | 5,050 | 4,960 | 5,010 | -30 | -0.6% | 582,200 |
| 2017/12/27 | 5,080 | 5,090 | 5,020 | 5,040 | -140 | -2.7% | 1,838,500 |
| 2017/12/26 | 5,280 | 5,280 | 5,180 | 5,180 | -80 | -1.5% | 1,446,300 |
| 2017/12/25 | 5,240 | 5,290 | 5,230 | 5,260 | +20 | +0.4% | 1,023,900 |
| 2017/12/22 | 5,200 | 5,240 | 5,190 | 5,240 | +40 | +0.8% | 472,600 |
| 2017/12/21 | 5,180 | 5,200 | 5,140 | 5,200 | +10 | +0.2% | 1,474,100 |
| 2017/12/20 | 5,240 | 5,240 | 5,190 | 5,190 | -10 | -0.2% | 785,900 |
| 2017/12/19 | 5,220 | 5,230 | 5,180 | 5,200 | -30 | -0.6% | 401,700 |
| 2017/12/18 | 5,260 | 5,280 | 5,200 | 5,230 | +10 | +0.2% | 343,800 |
| 2017/12/15 | 5,230 | 5,250 | 5,220 | 5,220 | -10 | -0.2% | 413,400 |
| 2017/12/14 | 5,190 | 5,250 | 5,190 | 5,230 | +40 | +0.8% | 314,400 |
| 2017/12/13 | 5,200 | 5,200 | 5,120 | 5,190 | -10 | -0.2% | 259,700 |
| 2017/12/12 | 5,250 | 5,320 | 5,170 | 5,200 | -20 | -0.4% | 829,200 |
| 2017/12/11 | 5,170 | 5,240 | 5,160 | 5,220 | +120 | +2.4% | 761,300 |
| 2017/12/08 | 5,020 | 5,100 | 5,000 | 5,100 | +100 | +2% | 685,300 |
| 2017/12/07 | 4,955 | 5,030 | 4,940 | 5,000 | +85 | +1.7% | 846,300 |
| 2017/12/06 | 4,905 | 4,945 | 4,895 | 4,915 | +5 | +0.1% | 509,900 |
| 2017/12/05 | 4,895 | 4,910 | 4,830 | 4,910 | +40 | +0.8% | 374,000 |
| 2017/12/04 | 4,890 | 4,915 | 4,870 | 4,870 | +5 | +0.1% | 392,600 |
| 2017/12/01 | 4,900 | 4,905 | 4,865 | 4,865 | -40 | -0.8% | 366,100 |
| 2017/11/30 | 4,895 | 4,910 | 4,865 | 4,905 | +40 | +0.8% | 566,600 |
| 2017/11/29 | 4,890 | 4,895 | 4,850 | 4,865 | -25 | -0.5% | 292,400 |
| 2017/11/28 | 4,760 | 4,890 | 4,760 | 4,890 | +130 | +2.7% | 630,300 |
| 2017/11/27 | 4,750 | 4,760 | 4,735 | 4,760 | +30 | +0.6% | 251,200 |
| 2017/11/24 | 4,695 | 4,730 | 4,695 | 4,730 | +35 | +0.7% | 226,400 |
| 2017/11/22 | 4,710 | 4,725 | 4,680 | 4,695 | +20 | +0.4% | 222,200 |
| 2017/11/21 | 4,720 | 4,730 | 4,675 | 4,675 | -15 | -0.3% | 316,500 |
| 2017/11/20 | 4,700 | 4,705 | 4,675 | 4,690 | -35 | -0.7% | 273,800 |
1801～
1850
件表示中 / 3724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 | 598,000円 | +1.7% | +2.3% | 0.94% | 26.07倍 | 3.14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 |
| ミツコシイセタン | 230,200円 | +0.3% | -16.0% | 2.61% | 13.94倍 | 1.39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 | 686,700円 | +15.2% | +50.1% | 0.44% | 40.89倍 | 9.08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 |
| コスモス薬品 | 906,200円 | +7.5% | +0.3% | 0.72% | 29.32倍 | 2.95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 |
| しまむら | 981,300円 | +3.9% | +2.3% | 2.09% | 16.83倍 | 1.44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
