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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 4,965 | 4,980 | 4,865 | 4,895 | -80 | -1.6% | 593,800 |
| 2017/08/18 | 4,985 | 5,030 | 4,965 | 4,975 | -15 | -0.3% | 333,700 |
| 2017/08/17 | 4,955 | 5,010 | 4,950 | 4,990 | +35 | +0.7% | 383,300 |
| 2017/08/16 | 5,000 | 5,040 | 4,930 | 4,955 | -20 | -0.4% | 568,300 |
| 2017/08/15 | 4,930 | 4,975 | 4,915 | 4,975 | +80 | +1.6% | 502,400 |
| 2017/08/14 | 4,880 | 4,935 | 4,810 | 4,895 | +15 | +0.3% | 693,200 |
| 2017/08/10 | 4,720 | 4,880 | 4,710 | 4,880 | +255 | +5.5% | 1,538,200 |
| 2017/08/09 | 4,570 | 4,630 | 4,565 | 4,625 | +40 | +0.9% | 335,000 |
| 2017/08/08 | 4,640 | 4,675 | 4,580 | 4,585 | -30 | -0.7% | 546,700 |
| 2017/08/07 | 4,595 | 4,625 | 4,570 | 4,615 | +15 | +0.3% | 185,800 |
| 2017/08/04 | 4,650 | 4,675 | 4,595 | 4,600 | -45 | -1% | 441,000 |
| 2017/08/03 | 4,590 | 4,645 | 4,590 | 4,645 | +65 | +1.4% | 423,400 |
| 2017/08/02 | 4,550 | 4,580 | 4,540 | 4,580 | +45 | +1% | 212,600 |
| 2017/08/01 | 4,495 | 4,535 | 4,490 | 4,535 | +50 | +1.1% | 221,700 |
| 2017/07/31 | 4,500 | 4,515 | 4,480 | 4,485 | -5 | -0.1% | 222,600 |
| 2017/07/28 | 4,500 | 4,530 | 4,475 | 4,490 | +5 | +0.1% | 273,800 |
| 2017/07/27 | 4,405 | 4,515 | 4,380 | 4,485 | +45 | +1% | 416,700 |
| 2017/07/26 | 4,520 | 4,540 | 4,430 | 4,440 | -85 | -1.9% | 369,900 |
| 2017/07/25 | 4,580 | 4,585 | 4,510 | 4,525 | -65 | -1.4% | 304,900 |
| 2017/07/24 | 4,610 | 4,610 | 4,540 | 4,590 | -20 | -0.4% | 286,700 |
| 2017/07/21 | 4,575 | 4,625 | 4,575 | 4,610 | +40 | +0.9% | 241,000 |
| 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 |
1951～
2000
件表示中 / 3763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 | 649,000円 | +1.7% | +4.5% | 0.86% | 27.84倍 | 3.28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 | 843,500円 | +16.6% | +50.1% | 0.36% | 45.47倍 | 11.16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 | 238,200円 | +0.3% | -16.0% | 2.52% | 14.15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 | 1,110,000円 | +3.9% | +2.3% | 1.85% | 19.04倍 | 1.63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 | 957,600円 | +4.5% | +0.1% | 0.78% | 24.48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 |
市場注目の銘柄
チャート関連のコラム
