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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 6,150 | 6,190 | 6,060 | 6,070 | -60 | -1% | 689,000 |
| 2024/07/04 | 6,220 | 6,230 | 6,130 | 6,130 | -70 | -1.1% | 468,300 |
| 2024/07/03 | 6,340 | 6,340 | 6,200 | 6,200 | -150 | -2.4% | 463,400 |
| 2024/07/02 | 6,360 | 6,370 | 6,310 | 6,350 | +10 | +0.2% | 355,100 |
| 2024/07/01 | 6,310 | 6,360 | 6,280 | 6,340 | ±0 | ±0% | 351,200 |
| 2024/06/28 | 6,510 | 6,530 | 6,330 | 6,340 | -110 | -1.7% | 590,700 |
| 2024/06/27 | 6,340 | 6,450 | 6,320 | 6,450 | +100 | +1.6% | 2,039,900 |
| 2024/06/26 | 6,390 | 6,390 | 6,320 | 6,350 | -10 | -0.2% | 1,807,200 |
| 2024/06/25 | 6,290 | 6,380 | 6,280 | 6,360 | +80 | +1.3% | 1,034,700 |
| 2024/06/24 | 6,200 | 6,300 | 6,180 | 6,280 | +100 | +1.6% | 1,078,000 |
| 2024/06/21 | 6,180 | 6,230 | 6,170 | 6,180 | -20 | -0.3% | 979,100 |
| 2024/06/20 | 6,280 | 6,400 | 6,180 | 6,200 | +80 | +1.3% | 1,353,000 |
| 2024/06/19 | 6,310 | 6,310 | 6,110 | 6,120 | -190 | -3% | 1,052,800 |
| 2024/06/18 | 6,300 | 6,340 | 6,290 | 6,310 | +40 | +0.6% | 446,400 |
| 2024/06/17 | 6,370 | 6,380 | 6,270 | 6,270 | -120 | -1.9% | 783,200 |
| 2024/06/14 | 6,350 | 6,420 | 6,350 | 6,390 | +10 | +0.2% | 541,200 |
| 2024/06/13 | 6,440 | 6,450 | 6,380 | 6,380 | -50 | -0.8% | 640,800 |
| 2024/06/12 | 6,430 | 6,450 | 6,420 | 6,430 | -20 | -0.3% | 394,700 |
| 2024/06/11 | 6,450 | 6,470 | 6,430 | 6,450 | +20 | +0.3% | 458,900 |
| 2024/06/10 | 6,430 | 6,490 | 6,410 | 6,430 | ±0 | ±0% | 552,600 |
| 2024/06/07 | 6,380 | 6,450 | 6,370 | 6,430 | +100 | +1.6% | 536,000 |
| 2024/06/06 | 6,440 | 6,460 | 6,330 | 6,330 | -110 | -1.7% | 852,100 |
| 2024/06/05 | 6,450 | 6,480 | 6,440 | 6,440 | -30 | -0.5% | 352,800 |
| 2024/06/04 | 6,430 | 6,490 | 6,420 | 6,470 | +20 | +0.3% | 338,400 |
| 2024/06/03 | 6,490 | 6,510 | 6,450 | 6,450 | +10 | +0.2% | 460,400 |
| 2024/05/31 | 6,480 | 6,480 | 6,420 | 6,440 | -20 | -0.3% | 1,094,900 |
| 2024/05/30 | 6,480 | 6,480 | 6,400 | 6,460 | -40 | -0.6% | 463,500 |
| 2024/05/29 | 6,570 | 6,580 | 6,500 | 6,500 | -90 | -1.4% | 526,900 |
| 2024/05/28 | 6,580 | 6,600 | 6,570 | 6,590 | +30 | +0.5% | 227,300 |
| 2024/05/27 | 6,580 | 6,580 | 6,540 | 6,560 | ±0 | ±0% | 186,500 |
| 2024/05/24 | 6,520 | 6,580 | 6,520 | 6,560 | +20 | +0.3% | 223,200 |
| 2024/05/23 | 6,550 | 6,560 | 6,500 | 6,540 | -10 | -0.2% | 295,700 |
| 2024/05/22 | 6,600 | 6,630 | 6,550 | 6,550 | -60 | -0.9% | 342,200 |
| 2024/05/21 | 6,630 | 6,650 | 6,610 | 6,610 | ±0 | ±0% | 169,700 |
| 2024/05/20 | 6,650 | 6,660 | 6,610 | 6,610 | -40 | -0.6% | 281,300 |
| 2024/05/17 | 6,700 | 6,700 | 6,650 | 6,650 | -60 | -0.9% | 287,000 |
| 2024/05/16 | 6,660 | 6,710 | 6,620 | 6,710 | +110 | +1.7% | 416,800 |
| 2024/05/15 | 6,750 | 6,760 | 6,600 | 6,600 | -190 | -2.8% | 734,900 |
| 2024/05/14 | 6,830 | 6,830 | 6,760 | 6,790 | -20 | -0.3% | 352,300 |
| 2024/05/13 | 6,780 | 6,820 | 6,760 | 6,810 | +30 | +0.4% | 254,200 |
| 2024/05/10 | 6,820 | 6,830 | 6,780 | 6,780 | -40 | -0.6% | 273,300 |
| 2024/05/09 | 6,840 | 6,870 | 6,820 | 6,820 | -20 | -0.3% | 197,300 |
| 2024/05/08 | 6,900 | 6,920 | 6,840 | 6,840 | -70 | -1% | 325,200 |
| 2024/05/07 | 6,940 | 6,960 | 6,890 | 6,910 | -60 | -0.9% | 258,600 |
| 2024/05/02 | 6,990 | 7,010 | 6,950 | 6,970 | -20 | -0.3% | 132,600 |
| 2024/05/01 | 6,900 | 7,000 | 6,890 | 6,990 | +50 | +0.7% | 178,000 |
| 2024/04/30 | 6,930 | 6,940 | 6,850 | 6,940 | +70 | +1% | 332,600 |
| 2024/04/26 | 6,830 | 6,900 | 6,790 | 6,870 | +10 | +0.1% | 275,400 |
| 2024/04/25 | 6,920 | 6,930 | 6,830 | 6,860 | -40 | -0.6% | 252,400 |
| 2024/04/24 | 6,970 | 6,970 | 6,870 | 6,900 | -80 | -1.1% | 382,600 |
201～
250
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
