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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 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 |
| 2017/05/10 | 3,550 | 3,610 | 3,545 | 3,610 | +75 | +2.1% | 457,400 |
| 2017/05/09 | 3,530 | 3,540 | 3,520 | 3,535 | +15 | +0.4% | 179,100 |
| 2017/05/08 | 3,480 | 3,545 | 3,480 | 3,520 | +70 | +2% | 458,800 |
| 2017/05/02 | 3,440 | 3,450 | 3,440 | 3,450 | +15 | +0.4% | 168,600 |
| 2017/05/01 | 3,430 | 3,440 | 3,425 | 3,435 | ±0 | ±0% | 94,400 |
| 2017/04/28 | 3,430 | 3,435 | 3,420 | 3,435 | +5 | +0.1% | 109,900 |
| 2017/04/27 | 3,420 | 3,440 | 3,415 | 3,430 | +5 | +0.1% | 190,600 |
| 2017/04/26 | 3,420 | 3,430 | 3,385 | 3,425 | +20 | +0.6% | 303,900 |
| 2017/04/25 | 3,415 | 3,420 | 3,380 | 3,405 | -5 | -0.1% | 135,100 |
| 2017/04/24 | 3,370 | 3,410 | 3,365 | 3,410 | +40 | +1.2% | 199,400 |
| 2017/04/21 | 3,400 | 3,410 | 3,360 | 3,370 | -45 | -1.3% | 216,500 |
| 2017/04/20 | 3,435 | 3,450 | 3,405 | 3,415 | -20 | -0.6% | 177,600 |
| 2017/04/19 | 3,385 | 3,435 | 3,385 | 3,435 | +50 | +1.5% | 218,200 |
| 2017/04/18 | 3,400 | 3,420 | 3,365 | 3,385 | -5 | -0.1% | 220,300 |
| 2017/04/17 | 3,340 | 3,395 | 3,335 | 3,390 | +50 | +1.5% | 182,900 |
| 2017/04/14 | 3,325 | 3,345 | 3,325 | 3,340 | +20 | +0.6% | 161,400 |
| 2017/04/13 | 3,305 | 3,330 | 3,290 | 3,320 | +20 | +0.6% | 206,400 |
| 2017/04/12 | 3,290 | 3,300 | 3,265 | 3,300 | +5 | +0.2% | 236,100 |
1951～
2000
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
