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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 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 |
| 2017/02/23 | 3,195 | 3,200 | 3,190 | 3,200 | ±0 | ±0% | 151,800 |
| 2017/02/22 | 3,185 | 3,200 | 3,175 | 3,200 | +5 | +0.2% | 219,700 |
| 2017/02/21 | 3,190 | 3,195 | 3,180 | 3,195 | +5 | +0.2% | 161,000 |
| 2017/02/20 | 3,195 | 3,195 | 3,175 | 3,190 | -5 | -0.2% | 132,600 |
| 2017/02/17 | 3,190 | 3,195 | 3,165 | 3,195 | +5 | +0.2% | 223,100 |
| 2017/02/16 | 3,190 | 3,195 | 3,175 | 3,190 | ±0 | ±0% | 271,000 |
| 2017/02/15 | 3,190 | 3,190 | 3,165 | 3,190 | +5 | +0.2% | 328,300 |
| 2017/02/14 | 3,150 | 3,185 | 3,145 | 3,185 | +35 | +1.1% | 566,200 |
| 2017/02/13 | 3,090 | 3,150 | 3,080 | 3,150 | +85 | +2.8% | 588,400 |
| 2017/02/10 | 3,050 | 3,070 | 3,040 | 3,065 | +50 | +1.7% | 512,700 |
| 2017/02/09 | 2,986 | 3,015 | 2,961 | 3,015 | +28 | +0.9% | 340,700 |
| 2017/02/08 | 2,989 | 2,990 | 2,980 | 2,987 | +5 | +0.2% | 117,100 |
| 2017/02/07 | 2,985 | 2,989 | 2,973 | 2,982 | -13 | -0.4% | 178,800 |
| 2017/02/06 | 2,997 | 2,999 | 2,978 | 2,995 | +11 | +0.4% | 179,200 |
| 2017/02/03 | 2,968 | 2,996 | 2,968 | 2,984 | +17 | +0.6% | 172,800 |
| 2017/02/02 | 2,983 | 2,984 | 2,966 | 2,967 | -16 | -0.5% | 206,900 |
| 2017/02/01 | 2,961 | 2,983 | 2,961 | 2,983 | +14 | +0.5% | 162,700 |
| 2017/01/31 | 2,967 | 2,972 | 2,956 | 2,969 | -3 | -0.1% | 183,300 |
| 2017/01/30 | 2,979 | 2,983 | 2,971 | 2,972 | +5 | +0.2% | 159,900 |
| 2017/01/27 | 2,956 | 2,967 | 2,953 | 2,967 | +12 | +0.4% | 173,000 |
| 2017/01/26 | 2,945 | 2,957 | 2,942 | 2,955 | +16 | +0.5% | 195,600 |
| 2017/01/25 | 2,952 | 2,965 | 2,935 | 2,939 | -19 | -0.6% | 332,700 |
| 2017/01/24 | 2,935 | 2,965 | 2,935 | 2,958 | +15 | +0.5% | 249,100 |
| 2017/01/23 | 2,960 | 2,960 | 2,930 | 2,943 | -10 | -0.3% | 258,300 |
| 2017/01/20 | 2,947 | 2,973 | 2,942 | 2,953 | -14 | -0.5% | 219,100 |
| 2017/01/19 | 2,970 | 2,989 | 2,963 | 2,967 | +6 | +0.2% | 240,700 |
| 2017/01/18 | 2,952 | 2,968 | 2,930 | 2,961 | ±0 | ±0% | 364,600 |
| 2017/01/17 | 2,996 | 2,997 | 2,961 | 2,961 | -36 | -1.2% | 388,800 |
| 2017/01/16 | 3,000 | 3,010 | 2,996 | 2,997 | -13 | -0.4% | 291,600 |
2051～
2100
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
