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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,525 | 4,620 | 4,525 | 4,570 | +35 | +0.8% | 550,300 |
| 2017/07/19 | 4,425 | 4,545 | 4,415 | 4,535 | +80 | +1.8% | 509,000 |
| 2017/07/18 | 4,485 | 4,500 | 4,440 | 4,455 | -30 | -0.7% | 274,800 |
| 2017/07/14 | 4,490 | 4,500 | 4,480 | 4,485 | +15 | +0.3% | 288,400 |
| 2017/07/13 | 4,450 | 4,475 | 4,435 | 4,470 | +20 | +0.4% | 209,000 |
| 2017/07/12 | 4,455 | 4,490 | 4,430 | 4,450 | -5 | -0.1% | 320,500 |
| 2017/07/11 | 4,400 | 4,455 | 4,395 | 4,455 | +80 | +1.8% | 548,800 |
| 2017/07/10 | 4,320 | 4,380 | 4,315 | 4,375 | +55 | +1.3% | 268,300 |
| 2017/07/07 | 4,305 | 4,370 | 4,305 | 4,320 | +25 | +0.6% | 416,300 |
| 2017/07/06 | 4,350 | 4,350 | 4,290 | 4,295 | -25 | -0.6% | 462,800 |
| 2017/07/05 | 4,325 | 4,350 | 4,270 | 4,320 | ±0 | ±0% | 457,200 |
| 2017/07/04 | 4,435 | 4,460 | 4,320 | 4,320 | -75 | -1.7% | 638,800 |
| 2017/07/03 | 4,300 | 4,405 | 4,295 | 4,395 | +85 | +2% | 853,800 |
| 2017/06/30 | 4,260 | 4,310 | 4,225 | 4,310 | +45 | +1.1% | 917,400 |
| 2017/06/29 | 4,190 | 4,265 | 4,160 | 4,265 | +100 | +2.4% | 974,100 |
| 2017/06/28 | 4,130 | 4,190 | 4,125 | 4,165 | +25 | +0.6% | 2,075,600 |
| 2017/06/27 | 4,170 | 4,180 | 4,125 | 4,140 | -25 | -0.6% | 1,626,400 |
| 2017/06/26 | 4,165 | 4,190 | 4,145 | 4,165 | +45 | +1.1% | 1,266,700 |
| 2017/06/23 | 4,230 | 4,250 | 4,100 | 4,120 | -145 | -3.4% | 1,685,600 |
| 2017/06/22 | 4,200 | 4,280 | 4,190 | 4,265 | +80 | +1.9% | 1,816,000 |
| 2017/06/21 | 4,200 | 4,215 | 4,170 | 4,185 | -5 | -0.1% | 763,500 |
| 2017/06/20 | 4,190 | 4,200 | 4,185 | 4,190 | ±0 | ±0% | 310,000 |
| 2017/06/19 | 4,165 | 4,190 | 4,165 | 4,190 | +10 | +0.2% | 436,400 |
| 2017/06/16 | 4,185 | 4,190 | 4,160 | 4,180 | -10 | -0.2% | 379,000 |
| 2017/06/15 | 4,195 | 4,220 | 4,165 | 4,190 | ±0 | ±0% | 526,800 |
| 2017/06/14 | 4,180 | 4,200 | 4,175 | 4,190 | +15 | +0.4% | 343,600 |
| 2017/06/13 | 4,130 | 4,175 | 4,130 | 4,175 | +25 | +0.6% | 343,900 |
| 2017/06/12 | 4,100 | 4,150 | 4,080 | 4,150 | +5 | +0.1% | 447,000 |
| 2017/06/09 | 4,155 | 4,170 | 4,100 | 4,145 | -40 | -1% | 499,100 |
| 2017/06/08 | 4,200 | 4,230 | 4,170 | 4,185 | ±0 | ±0% | 342,000 |
| 2017/06/07 | 4,210 | 4,270 | 4,165 | 4,185 | +20 | +0.5% | 838,200 |
| 2017/06/06 | 4,190 | 4,225 | 4,120 | 4,165 | -25 | -0.6% | 518,900 |
| 2017/06/05 | 4,040 | 4,195 | 4,040 | 4,190 | +160 | +4% | 851,900 |
| 2017/06/02 | 4,000 | 4,070 | 4,000 | 4,030 | +40 | +1% | 805,200 |
| 2017/06/01 | 3,985 | 3,995 | 3,970 | 3,990 | +25 | +0.6% | 386,900 |
| 2017/05/31 | 3,920 | 3,965 | 3,920 | 3,965 | +25 | +0.6% | 432,300 |
| 2017/05/30 | 3,945 | 3,950 | 3,915 | 3,940 | +5 | +0.1% | 348,600 |
| 2017/05/29 | 3,900 | 3,945 | 3,895 | 3,935 | +35 | +0.9% | 692,800 |
| 2017/05/26 | 3,855 | 3,920 | 3,855 | 3,900 | +45 | +1.2% | 459,000 |
| 2017/05/25 | 3,980 | 4,000 | 3,855 | 3,855 | -100 | -2.5% | 845,600 |
| 2017/05/24 | 3,900 | 3,965 | 3,900 | 3,955 | +65 | +1.7% | 487,500 |
| 2017/05/23 | 3,865 | 3,905 | 3,865 | 3,890 | +30 | +0.8% | 378,000 |
| 2017/05/22 | 3,855 | 3,880 | 3,845 | 3,860 | +10 | +0.3% | 279,500 |
| 2017/05/19 | 3,835 | 3,860 | 3,835 | 3,850 | +15 | +0.4% | 447,500 |
| 2017/05/18 | 3,780 | 3,855 | 3,765 | 3,835 | +50 | +1.3% | 586,800 |
| 2017/05/17 | 3,745 | 3,785 | 3,740 | 3,785 | +35 | +0.9% | 321,100 |
| 2017/05/16 | 3,750 | 3,750 | 3,735 | 3,750 | +5 | +0.1% | 197,800 |
| 2017/05/15 | 3,730 | 3,745 | 3,725 | 3,745 | +5 | +0.1% | 239,000 |
| 2017/05/12 | 3,700 | 3,740 | 3,690 | 3,740 | +40 | +1.1% | 350,000 |
| 2017/05/11 | 3,750 | 3,760 | 3,665 | 3,700 | +90 | +2.5% | 692,300 |
1901～
1950
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
