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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/17 | 4,695 | 4,730 | 4,695 | 4,725 | +50 | +1.1% | 378,000 |
| 2017/11/16 | 4,700 | 4,730 | 4,665 | 4,675 | -40 | -0.8% | 500,300 |
| 2017/11/15 | 4,825 | 4,825 | 4,715 | 4,715 | -85 | -1.8% | 572,600 |
| 2017/11/14 | 4,810 | 4,850 | 4,795 | 4,800 | +5 | +0.1% | 350,800 |
| 2017/11/13 | 4,825 | 4,825 | 4,780 | 4,795 | -30 | -0.6% | 311,600 |
| 2017/11/10 | 4,840 | 4,865 | 4,815 | 4,825 | -30 | -0.6% | 431,400 |
| 2017/11/09 | 5,000 | 5,000 | 4,850 | 4,855 | -100 | -2% | 1,128,600 |
| 2017/11/08 | 4,875 | 4,955 | 4,875 | 4,955 | +80 | +1.6% | 485,800 |
| 2017/11/07 | 4,885 | 4,890 | 4,830 | 4,875 | -5 | -0.1% | 518,500 |
| 2017/11/06 | 4,950 | 4,955 | 4,880 | 4,880 | -55 | -1.1% | 381,500 |
| 2017/11/02 | 4,900 | 4,950 | 4,890 | 4,935 | +65 | +1.3% | 339,200 |
| 2017/11/01 | 4,890 | 4,905 | 4,865 | 4,870 | ±0 | ±0% | 288,900 |
| 2017/10/31 | 4,840 | 4,885 | 4,840 | 4,870 | +30 | +0.6% | 366,500 |
| 2017/10/30 | 4,795 | 4,840 | 4,795 | 4,840 | +45 | +0.9% | 274,000 |
| 2017/10/27 | 4,760 | 4,830 | 4,755 | 4,795 | +35 | +0.7% | 347,200 |
| 2017/10/26 | 4,800 | 4,805 | 4,760 | 4,760 | -50 | -1% | 388,800 |
| 2017/10/25 | 4,825 | 4,840 | 4,810 | 4,810 | -20 | -0.4% | 239,500 |
| 2017/10/24 | 4,820 | 4,840 | 4,815 | 4,830 | ±0 | ±0% | 215,600 |
| 2017/10/23 | 4,840 | 4,855 | 4,830 | 4,830 | -20 | -0.4% | 162,500 |
| 2017/10/20 | 4,855 | 4,855 | 4,810 | 4,850 | -10 | -0.2% | 304,600 |
| 2017/10/19 | 4,890 | 4,895 | 4,860 | 4,860 | -30 | -0.6% | 232,300 |
| 2017/10/18 | 4,920 | 4,940 | 4,890 | 4,890 | -30 | -0.6% | 167,800 |
| 2017/10/17 | 4,890 | 4,920 | 4,890 | 4,920 | +35 | +0.7% | 140,900 |
| 2017/10/16 | 4,890 | 4,905 | 4,885 | 4,885 | -15 | -0.3% | 156,200 |
| 2017/10/13 | 4,905 | 4,920 | 4,885 | 4,900 | -10 | -0.2% | 210,600 |
| 2017/10/12 | 4,910 | 4,935 | 4,910 | 4,910 | -35 | -0.7% | 209,900 |
| 2017/10/11 | 4,900 | 4,945 | 4,900 | 4,945 | +35 | +0.7% | 188,400 |
| 2017/10/10 | 4,875 | 4,935 | 4,870 | 4,910 | +35 | +0.7% | 231,000 |
| 2017/10/06 | 4,915 | 4,920 | 4,855 | 4,875 | -80 | -1.6% | 636,700 |
| 2017/10/05 | 4,910 | 4,955 | 4,905 | 4,955 | +30 | +0.6% | 223,100 |
| 2017/10/04 | 4,960 | 4,965 | 4,925 | 4,925 | -35 | -0.7% | 297,700 |
| 2017/10/03 | 4,975 | 4,980 | 4,960 | 4,960 | -25 | -0.5% | 135,300 |
1801～
1850
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
