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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 5,720 | 5,770 | 5,720 | 5,760 | +20 | +0.3% | 211,400 |
| 2023/10/20 | 5,730 | 5,760 | 5,730 | 5,740 | -10 | -0.2% | 263,400 |
| 2023/10/19 | 5,710 | 5,750 | 5,710 | 5,750 | +20 | +0.3% | 177,000 |
| 2023/10/18 | 5,720 | 5,730 | 5,690 | 5,730 | +10 | +0.2% | 179,500 |
| 2023/10/17 | 5,710 | 5,740 | 5,710 | 5,720 | +30 | +0.5% | 216,700 |
| 2023/10/16 | 5,710 | 5,710 | 5,670 | 5,690 | -30 | -0.5% | 231,500 |
| 2023/10/13 | 5,770 | 5,770 | 5,720 | 5,720 | -60 | -1% | 245,000 |
| 2023/10/12 | 5,740 | 5,780 | 5,730 | 5,780 | +40 | +0.7% | 277,400 |
| 2023/10/11 | 5,740 | 5,760 | 5,740 | 5,740 | ±0 | ±0% | 125,800 |
| 2023/10/10 | 5,740 | 5,770 | 5,720 | 5,740 | ±0 | ±0% | 203,400 |
| 2023/10/06 | 5,750 | 5,770 | 5,740 | 5,740 | ±0 | ±0% | 146,700 |
| 2023/10/05 | 5,680 | 5,760 | 5,680 | 5,740 | +70 | +1.2% | 309,400 |
| 2023/10/04 | 5,650 | 5,680 | 5,640 | 5,670 | -20 | -0.4% | 276,700 |
| 2023/10/03 | 5,720 | 5,720 | 5,680 | 5,690 | +10 | +0.2% | 307,400 |
| 2023/10/02 | 5,720 | 5,720 | 5,680 | 5,680 | -30 | -0.5% | 261,100 |
| 2023/09/29 | 5,740 | 5,750 | 5,690 | 5,710 | -20 | -0.3% | 364,300 |
| 2023/09/28 | 5,710 | 5,740 | 5,690 | 5,730 | -10 | -0.2% | 248,300 |
| 2023/09/27 | 5,730 | 5,740 | 5,720 | 5,740 | ±0 | ±0% | 160,500 |
| 2023/09/26 | 5,730 | 5,770 | 5,720 | 5,740 | ±0 | ±0% | 266,400 |
| 2023/09/25 | 5,690 | 5,740 | 5,690 | 5,740 | +50 | +0.9% | 209,900 |
| 2023/09/22 | 5,680 | 5,720 | 5,680 | 5,690 | ±0 | ±0% | 218,600 |
| 2023/09/21 | 5,730 | 5,730 | 5,660 | 5,690 | -60 | -1% | 541,900 |
| 2023/09/20 | 5,750 | 5,770 | 5,740 | 5,750 | ±0 | ±0% | 319,000 |
| 2023/09/19 | 5,780 | 5,780 | 5,720 | 5,750 | -40 | -0.7% | 333,200 |
| 2023/09/15 | 5,760 | 5,800 | 5,750 | 5,790 | +20 | +0.3% | 429,400 |
| 2023/09/14 | 5,740 | 5,780 | 5,740 | 5,770 | +20 | +0.3% | 250,700 |
| 2023/09/13 | 5,780 | 5,780 | 5,750 | 5,750 | -30 | -0.5% | 151,200 |
| 2023/09/12 | 5,740 | 5,780 | 5,740 | 5,780 | +30 | +0.5% | 172,800 |
| 2023/09/11 | 5,740 | 5,750 | 5,720 | 5,750 | +30 | +0.5% | 154,400 |
| 2023/09/08 | 5,700 | 5,740 | 5,690 | 5,720 | -10 | -0.2% | 197,800 |
| 2023/09/07 | 5,730 | 5,740 | 5,700 | 5,730 | -20 | -0.3% | 367,300 |
| 2023/09/06 | 5,750 | 5,750 | 5,720 | 5,750 | ±0 | ±0% | 216,100 |
| 2023/09/05 | 5,770 | 5,780 | 5,730 | 5,750 | -30 | -0.5% | 213,300 |
| 2023/09/04 | 5,760 | 5,800 | 5,730 | 5,780 | +10 | +0.2% | 366,400 |
| 2023/09/01 | 5,770 | 5,780 | 5,750 | 5,770 | -20 | -0.3% | 238,100 |
| 2023/08/31 | 5,740 | 5,790 | 5,730 | 5,790 | +50 | +0.9% | 501,100 |
| 2023/08/30 | 5,710 | 5,750 | 5,710 | 5,740 | +10 | +0.2% | 231,900 |
| 2023/08/29 | 5,710 | 5,730 | 5,710 | 5,730 | +10 | +0.2% | 191,500 |
| 2023/08/28 | 5,700 | 5,720 | 5,680 | 5,720 | +20 | +0.4% | 336,500 |
| 2023/08/25 | 5,720 | 5,720 | 5,690 | 5,700 | -30 | -0.5% | 182,700 |
| 2023/08/24 | 5,750 | 5,750 | 5,720 | 5,730 | -30 | -0.5% | 181,000 |
| 2023/08/23 | 5,730 | 5,760 | 5,710 | 5,760 | +30 | +0.5% | 268,200 |
| 2023/08/22 | 5,700 | 5,730 | 5,690 | 5,730 | +30 | +0.5% | 277,200 |
| 2023/08/21 | 5,670 | 5,720 | 5,670 | 5,700 | +20 | +0.4% | 330,900 |
| 2023/08/18 | 5,700 | 5,710 | 5,670 | 5,680 | -20 | -0.4% | 224,100 |
| 2023/08/17 | 5,760 | 5,760 | 5,660 | 5,700 | -100 | -1.7% | 457,800 |
| 2023/08/16 | 5,760 | 5,800 | 5,740 | 5,800 | +30 | +0.5% | 341,800 |
| 2023/08/15 | 5,760 | 5,780 | 5,720 | 5,770 | -20 | -0.3% | 435,200 |
| 2023/08/14 | 5,700 | 5,800 | 5,690 | 5,790 | +100 | +1.8% | 913,500 |
| 2023/08/10 | 5,670 | 5,690 | 5,650 | 5,690 | +30 | +0.5% | 325,100 |
401～
450
件表示中 / 3720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 |
| マツキヨココカラ | 282,100円 | +3.6% | +3.7% | 1.63% | 19.88倍 | 2.16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 |
| ミツコシイセタン | 228,200円 | +0.3% | -16.0% | 2.63% | 13.82倍 | 1.38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 | 659,700円 | +15.2% | +50.1% | 0.45% | 39.28倍 | 8.72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 | 895,000円 | +7.5% | +0.3% | 0.73% | 28.95倍 | 2.91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
