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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 4,950 | 5,030 | 4,950 | 5,010 | +90 | +1.8% | 428,500 |
| 2018/03/28 | 4,815 | 4,920 | 4,810 | 4,920 | +70 | +1.4% | 301,800 |
| 2018/03/27 | 4,715 | 4,850 | 4,715 | 4,850 | +165 | +3.5% | 346,700 |
| 2018/03/26 | 4,705 | 4,720 | 4,670 | 4,685 | -45 | -1% | 171,200 |
| 2018/03/23 | 4,700 | 4,770 | 4,700 | 4,730 | -20 | -0.4% | 251,400 |
| 2018/03/22 | 4,730 | 4,750 | 4,700 | 4,750 | -30 | -0.6% | 204,600 |
| 2018/03/20 | 4,700 | 4,780 | 4,680 | 4,780 | +90 | +1.9% | 205,600 |
| 2018/03/19 | 4,705 | 4,715 | 4,670 | 4,690 | -15 | -0.3% | 95,300 |
| 2018/03/16 | 4,725 | 4,750 | 4,705 | 4,705 | -20 | -0.4% | 187,200 |
| 2018/03/15 | 4,695 | 4,730 | 4,690 | 4,725 | +30 | +0.6% | 115,000 |
| 2018/03/14 | 4,695 | 4,710 | 4,680 | 4,695 | -15 | -0.3% | 150,700 |
| 2018/03/13 | 4,670 | 4,720 | 4,660 | 4,710 | +45 | +1% | 146,200 |
| 2018/03/12 | 4,705 | 4,705 | 4,660 | 4,665 | -5 | -0.1% | 130,300 |
| 2018/03/09 | 4,720 | 4,730 | 4,665 | 4,670 | -45 | -1% | 211,600 |
| 2018/03/08 | 4,700 | 4,735 | 4,700 | 4,715 | +20 | +0.4% | 107,500 |
| 2018/03/07 | 4,830 | 4,830 | 4,690 | 4,695 | -105 | -2.2% | 316,100 |
| 2018/03/06 | 4,705 | 4,805 | 4,680 | 4,800 | +110 | +2.3% | 287,700 |
| 2018/03/05 | 4,700 | 4,760 | 4,690 | 4,690 | -35 | -0.7% | 182,600 |
| 2018/03/02 | 4,715 | 4,735 | 4,690 | 4,725 | -25 | -0.5% | 174,700 |
| 2018/03/01 | 4,765 | 4,775 | 4,740 | 4,750 | -25 | -0.5% | 158,800 |
| 2018/02/28 | 4,785 | 4,860 | 4,775 | 4,775 | -35 | -0.7% | 255,900 |
| 2018/02/27 | 4,815 | 4,825 | 4,790 | 4,810 | +15 | +0.3% | 115,200 |
| 2018/02/26 | 4,840 | 4,840 | 4,790 | 4,795 | -30 | -0.6% | 146,100 |
| 2018/02/23 | 4,880 | 4,880 | 4,810 | 4,825 | -25 | -0.5% | 164,300 |
| 2018/02/22 | 4,875 | 4,910 | 4,850 | 4,850 | -20 | -0.4% | 256,600 |
| 2018/02/21 | 4,765 | 4,890 | 4,765 | 4,870 | +105 | +2.2% | 313,000 |
| 2018/02/20 | 4,740 | 4,785 | 4,725 | 4,765 | +40 | +0.8% | 186,100 |
| 2018/02/19 | 4,710 | 4,740 | 4,690 | 4,725 | +10 | +0.2% | 193,100 |
| 2018/02/16 | 4,760 | 4,780 | 4,700 | 4,715 | -40 | -0.8% | 259,500 |
| 2018/02/15 | 4,740 | 4,765 | 4,720 | 4,755 | +40 | +0.8% | 189,600 |
| 2018/02/14 | 4,820 | 4,830 | 4,700 | 4,715 | -135 | -2.8% | 562,000 |
| 2018/02/13 | 4,850 | 4,880 | 4,820 | 4,850 | +55 | +1.1% | 345,500 |
| 2018/02/09 | 4,700 | 4,815 | 4,700 | 4,795 | -20 | -0.4% | 243,900 |
| 2018/02/08 | 4,765 | 4,830 | 4,765 | 4,815 | +55 | +1.2% | 181,200 |
| 2018/02/07 | 4,850 | 4,875 | 4,740 | 4,760 | +20 | +0.4% | 491,300 |
| 2018/02/06 | 4,660 | 4,755 | 4,655 | 4,740 | -120 | -2.5% | 567,000 |
| 2018/02/05 | 4,860 | 4,890 | 4,860 | 4,860 | -75 | -1.5% | 221,000 |
| 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 |
1801～
1850
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 | 652,000円 | +1.7% | +4.5% | 0.86% | 27.97倍 | 3.29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 | 830,400円 | +16.6% | +50.1% | 0.36% | 44.77倍 | 10.98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 | 234,100円 | +0.3% | -16.0% | 2.56% | 13.91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 |
| しまむら | 1,138,500円 | +3.9% | +2.3% | 1.80% | 19.53倍 | 1.67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 | 952,400円 | +4.5% | +0.1% | 0.79% | 24.35倍 | 2.94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
