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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 2,049 | 2,051 | 2,038 | 2,048 | -1 | ±0% | 134,700 |
| 2010/06/01 | 2,041 | 2,049 | 2,036 | 2,049 | +29 | +1.4% | 102,900 |
| 2010/05/31 | 2,030 | 2,055 | 2,020 | 2,020 | -10 | -0.5% | 191,300 |
| 2010/05/28 | 2,015 | 2,030 | 2,015 | 2,030 | +15 | +0.7% | 230,000 |
| 2010/05/27 | 2,000 | 2,016 | 1,997 | 2,015 | +10 | +0.5% | 190,500 |
| 2010/05/26 | 1,993 | 2,005 | 1,981 | 2,005 | ±0 | ±0% | 313,000 |
| 2010/05/25 | 2,003 | 2,005 | 1,996 | 2,005 | ±0 | ±0% | 179,700 |
| 2010/05/24 | 2,015 | 2,015 | 1,996 | 2,005 | -10 | -0.5% | 190,300 |
| 2010/05/21 | 2,000 | 2,015 | 1,990 | 2,015 | -5 | -0.2% | 277,900 |
| 2010/05/20 | 2,021 | 2,029 | 2,005 | 2,020 | -14 | -0.7% | 194,700 |
| 2010/05/19 | 2,050 | 2,055 | 2,014 | 2,034 | -25 | -1.2% | 220,100 |
| 2010/05/18 | 2,056 | 2,064 | 2,046 | 2,059 | +4 | +0.2% | 233,100 |
| 2010/05/17 | 2,033 | 2,058 | 2,033 | 2,055 | +20 | +1% | 224,600 |
| 2010/05/14 | 2,040 | 2,059 | 2,035 | 2,035 | -10 | -0.5% | 238,700 |
| 2010/05/13 | 2,044 | 2,045 | 2,026 | 2,045 | ±0 | ±0% | 158,400 |
| 2010/05/12 | 2,050 | 2,053 | 2,034 | 2,045 | -6 | -0.3% | 177,500 |
| 2010/05/11 | 2,055 | 2,059 | 2,034 | 2,051 | -2 | -0.1% | 297,700 |
| 2010/05/10 | 2,020 | 2,056 | 2,019 | 2,053 | +33 | +1.6% | 429,400 |
| 2010/05/07 | 1,985 | 2,020 | 1,985 | 2,020 | +32 | +1.6% | 605,000 |
| 2010/05/06 | 1,988 | 1,996 | 1,986 | 1,988 | -12 | -0.6% | 185,200 |
| 2010/04/30 | 1,986 | 2,000 | 1,983 | 2,000 | +14 | +0.7% | 175,400 |
| 2010/04/28 | 1,981 | 1,987 | 1,980 | 1,986 | -2 | -0.1% | 96,600 |
| 2010/04/27 | 1,992 | 1,992 | 1,981 | 1,988 | -5 | -0.3% | 131,400 |
| 2010/04/26 | 1,999 | 2,000 | 1,983 | 1,993 | -6 | -0.3% | 187,400 |
| 2010/04/23 | 1,980 | 1,999 | 1,977 | 1,999 | +19 | +1% | 339,500 |
| 2010/04/22 | 1,977 | 1,980 | 1,968 | 1,980 | +7 | +0.4% | 134,200 |
| 2010/04/21 | 1,969 | 1,977 | 1,966 | 1,973 | +13 | +0.7% | 133,400 |
| 2010/04/20 | 1,964 | 1,972 | 1,960 | 1,960 | -4 | -0.2% | 104,000 |
| 2010/04/19 | 1,974 | 1,974 | 1,940 | 1,964 | -10 | -0.5% | 193,600 |
| 2010/04/16 | 1,979 | 1,979 | 1,973 | 1,974 | -5 | -0.3% | 140,900 |
| 2010/04/15 | 1,979 | 1,980 | 1,971 | 1,979 | +1 | +0.1% | 167,700 |
| 2010/04/14 | 1,972 | 1,978 | 1,961 | 1,978 | +3 | +0.2% | 170,500 |
| 2010/04/13 | 1,970 | 1,975 | 1,950 | 1,975 | +4 | +0.2% | 235,200 |
| 2010/04/12 | 1,948 | 1,974 | 1,946 | 1,971 | +32 | +1.7% | 356,300 |
| 2010/04/09 | 1,924 | 1,939 | 1,923 | 1,939 | +20 | +1% | 253,200 |
| 2010/04/08 | 1,906 | 1,920 | 1,906 | 1,919 | +12 | +0.6% | 242,300 |
| 2010/04/07 | 1,906 | 1,907 | 1,901 | 1,907 | +2 | +0.1% | 119,300 |
| 2010/04/06 | 1,905 | 1,905 | 1,897 | 1,905 | ±0 | ±0% | 124,200 |
| 2010/04/05 | 1,900 | 1,908 | 1,899 | 1,905 | +6 | +0.3% | 123,700 |
| 2010/04/02 | 1,910 | 1,910 | 1,890 | 1,899 | -10 | -0.5% | 135,300 |
| 2010/04/01 | 1,899 | 1,910 | 1,898 | 1,909 | - | - | 205,400 |
3651～
3691
件表示中 / 3691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 | 600,000円 | +1.7% | +2.3% | 0.93% | 26.16倍 | 3.15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 |
| ＺＯＺＯ | 145,000円 | +5.2% | +7.6% | 2.69% | 26.64倍 | 13.09倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| マツキヨココカラ | 264,000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 | 923,600円 | +7.5% | +0.3% | 0.70% | 29.88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 | 185,700円 | +3.7% | +28.6% | 2.58% | 11.70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
