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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/11 | 3,275 | 3,295 | 3,275 | 3,295 | +20 | +0.6% | 114,500 |
| 2017/04/10 | 3,285 | 3,290 | 3,275 | 3,275 | -10 | -0.3% | 75,300 |
| 2017/04/07 | 3,285 | 3,290 | 3,270 | 3,285 | +25 | +0.8% | 137,800 |
| 2017/04/06 | 3,285 | 3,290 | 3,255 | 3,260 | -30 | -0.9% | 146,500 |
| 2017/04/05 | 3,280 | 3,300 | 3,275 | 3,290 | +10 | +0.3% | 185,400 |
| 2017/04/04 | 3,250 | 3,290 | 3,250 | 3,280 | +30 | +0.9% | 197,200 |
| 2017/04/03 | 3,250 | 3,260 | 3,250 | 3,250 | ±0 | ±0% | 119,000 |
| 2017/03/31 | 3,270 | 3,275 | 3,250 | 3,250 | -15 | -0.5% | 120,900 |
| 2017/03/30 | 3,255 | 3,270 | 3,250 | 3,265 | +10 | +0.3% | 95,800 |
| 2017/03/29 | 3,230 | 3,265 | 3,230 | 3,255 | +5 | +0.2% | 184,500 |
| 2017/03/28 | 3,255 | 3,255 | 3,235 | 3,250 | -5 | -0.2% | 161,100 |
| 2017/03/27 | 3,265 | 3,270 | 3,250 | 3,255 | -15 | -0.5% | 92,600 |
| 2017/03/24 | 3,245 | 3,270 | 3,240 | 3,270 | +25 | +0.8% | 114,000 |
| 2017/03/23 | 3,225 | 3,260 | 3,210 | 3,245 | +5 | +0.2% | 141,700 |
| 2017/03/22 | 3,260 | 3,265 | 3,240 | 3,240 | -35 | -1.1% | 109,900 |
| 2017/03/21 | 3,270 | 3,280 | 3,260 | 3,275 | ±0 | ±0% | 129,400 |
| 2017/03/17 | 3,260 | 3,275 | 3,240 | 3,275 | +15 | +0.5% | 170,100 |
| 2017/03/16 | 3,285 | 3,285 | 3,260 | 3,260 | -20 | -0.6% | 126,200 |
| 2017/03/15 | 3,275 | 3,290 | 3,275 | 3,280 | +5 | +0.2% | 111,000 |
| 2017/03/14 | 3,265 | 3,280 | 3,260 | 3,275 | +10 | +0.3% | 128,000 |
| 2017/03/13 | 3,245 | 3,265 | 3,245 | 3,265 | +20 | +0.6% | 129,800 |
| 2017/03/10 | 3,255 | 3,260 | 3,240 | 3,245 | -5 | -0.2% | 135,600 |
| 2017/03/09 | 3,240 | 3,250 | 3,240 | 3,250 | +15 | +0.5% | 174,400 |
| 2017/03/08 | 3,210 | 3,240 | 3,210 | 3,235 | +25 | +0.8% | 227,300 |
| 2017/03/07 | 3,220 | 3,230 | 3,210 | 3,210 | ±0 | ±0% | 233,400 |
| 2017/03/06 | 3,200 | 3,215 | 3,195 | 3,210 | +5 | +0.2% | 138,600 |
| 2017/03/03 | 3,195 | 3,205 | 3,185 | 3,205 | +10 | +0.3% | 147,000 |
| 2017/03/02 | 3,200 | 3,205 | 3,185 | 3,195 | ±0 | ±0% | 133,800 |
| 2017/03/01 | 3,195 | 3,210 | 3,185 | 3,195 | -5 | -0.2% | 141,500 |
| 2017/02/28 | 3,195 | 3,220 | 3,185 | 3,200 | ±0 | ±0% | 375,600 |
| 2017/02/27 | 3,180 | 3,200 | 3,175 | 3,200 | +10 | +0.3% | 113,000 |
| 2017/02/24 | 3,200 | 3,200 | 3,185 | 3,190 | -10 | -0.3% | 165,800 |
1951～
2000
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
