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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/23 | 7,020 | 7,050 | 6,980 | 6,980 | -30 | -0.4% | 182,500 |
| 2024/04/22 | 6,900 | 7,010 | 6,880 | 7,010 | +130 | +1.9% | 251,200 |
| 2024/04/19 | 6,920 | 6,920 | 6,830 | 6,880 | -40 | -0.6% | 225,500 |
| 2024/04/18 | 6,930 | 6,960 | 6,890 | 6,920 | -10 | -0.1% | 192,100 |
| 2024/04/17 | 7,020 | 7,020 | 6,930 | 6,930 | -50 | -0.7% | 180,500 |
| 2024/04/16 | 7,020 | 7,070 | 6,970 | 6,980 | -40 | -0.6% | 188,300 |
| 2024/04/15 | 6,970 | 7,080 | 6,960 | 7,020 | +70 | +1% | 231,700 |
| 2024/04/12 | 6,940 | 6,980 | 6,930 | 6,950 | +10 | +0.1% | 137,200 |
| 2024/04/11 | 6,870 | 6,940 | 6,850 | 6,940 | +30 | +0.4% | 169,300 |
| 2024/04/10 | 6,880 | 6,910 | 6,870 | 6,910 | +40 | +0.6% | 174,800 |
| 2024/04/09 | 6,940 | 6,950 | 6,870 | 6,870 | -50 | -0.7% | 209,100 |
| 2024/04/08 | 6,900 | 6,920 | 6,860 | 6,920 | +20 | +0.3% | 198,900 |
| 2024/04/05 | 6,790 | 6,910 | 6,790 | 6,900 | +120 | +1.8% | 299,400 |
| 2024/04/04 | 6,840 | 6,840 | 6,780 | 6,780 | -40 | -0.6% | 213,500 |
| 2024/04/03 | 6,800 | 6,860 | 6,790 | 6,820 | -10 | -0.1% | 237,000 |
| 2024/04/02 | 6,890 | 6,890 | 6,810 | 6,830 | -50 | -0.7% | 191,900 |
| 2024/04/01 | 6,880 | 6,910 | 6,850 | 6,880 | +20 | +0.3% | 135,500 |
| 2024/03/29 | 6,840 | 6,890 | 6,840 | 6,860 | +60 | +0.9% | 152,800 |
| 2024/03/28 | 6,820 | 6,860 | 6,790 | 6,800 | -30 | -0.4% | 193,200 |
| 2024/03/27 | 6,800 | 6,860 | 6,770 | 6,830 | +30 | +0.4% | 203,400 |
| 2024/03/26 | 6,820 | 6,830 | 6,790 | 6,800 | -20 | -0.3% | 168,600 |
| 2024/03/25 | 6,860 | 6,870 | 6,820 | 6,820 | -40 | -0.6% | 184,300 |
| 2024/03/22 | 6,840 | 6,880 | 6,820 | 6,860 | +20 | +0.3% | 166,100 |
| 2024/03/21 | 6,870 | 6,890 | 6,810 | 6,840 | -30 | -0.4% | 205,200 |
| 2024/03/19 | 6,830 | 6,880 | 6,800 | 6,870 | +40 | +0.6% | 182,200 |
| 2024/03/18 | 6,810 | 6,830 | 6,770 | 6,830 | +20 | +0.3% | 191,400 |
| 2024/03/15 | 6,790 | 6,810 | 6,760 | 6,810 | ±0 | ±0% | 238,100 |
| 2024/03/14 | 6,720 | 6,820 | 6,710 | 6,810 | +20 | +0.3% | 137,500 |
| 2024/03/13 | 6,850 | 6,850 | 6,780 | 6,790 | -40 | -0.6% | 192,200 |
| 2024/03/12 | 6,740 | 6,830 | 6,720 | 6,830 | +70 | +1% | 188,000 |
| 2024/03/11 | 6,770 | 6,790 | 6,690 | 6,760 | -50 | -0.7% | 291,600 |
| 2024/03/08 | 6,890 | 6,890 | 6,800 | 6,810 | -90 | -1.3% | 328,800 |
| 2024/03/07 | 6,960 | 7,010 | 6,900 | 6,900 | -70 | -1% | 289,500 |
| 2024/03/06 | 6,930 | 6,980 | 6,920 | 6,970 | +30 | +0.4% | 386,300 |
| 2024/03/05 | 6,920 | 6,940 | 6,880 | 6,940 | +20 | +0.3% | 199,800 |
| 2024/03/04 | 6,900 | 6,950 | 6,880 | 6,920 | +10 | +0.1% | 183,600 |
| 2024/03/01 | 6,980 | 6,990 | 6,880 | 6,910 | -60 | -0.9% | 243,400 |
| 2024/02/29 | 6,950 | 6,990 | 6,910 | 6,970 | +40 | +0.6% | 436,300 |
| 2024/02/28 | 6,820 | 6,960 | 6,800 | 6,930 | +80 | +1.2% | 299,400 |
| 2024/02/27 | 6,870 | 6,880 | 6,820 | 6,850 | -10 | -0.1% | 210,500 |
| 2024/02/26 | 6,860 | 6,940 | 6,850 | 6,860 | ±0 | ±0% | 303,300 |
| 2024/02/22 | 6,920 | 6,940 | 6,850 | 6,860 | -50 | -0.7% | 233,100 |
| 2024/02/21 | 6,840 | 6,950 | 6,840 | 6,910 | +70 | +1% | 293,900 |
| 2024/02/20 | 6,930 | 6,940 | 6,840 | 6,840 | -70 | -1% | 239,000 |
| 2024/02/19 | 6,870 | 6,940 | 6,870 | 6,910 | +50 | +0.7% | 221,100 |
| 2024/02/16 | 6,980 | 7,010 | 6,860 | 6,860 | -60 | -0.9% | 373,500 |
| 2024/02/15 | 7,160 | 7,170 | 6,890 | 6,920 | -120 | -1.7% | 526,200 |
1～
50
件表示中 / 3445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 | 687,000円 | +6.3% | +9.2% | 0.61% | 33.83倍 | 4.03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 |
| ゼンショーＨＤ | 614,500円 | +23.1% | +70.9% | 0.81% | 32.09倍 | 7.43倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| マツキヨココカラ | 221,200円 | +8.3% | +21.0% | 1.52% | 18.64倍 | 1.84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 |
| ＭｏｎｏｔａＲＯ | 178,200円 | +12.7% | +13.6% | 1.07% | 35.29倍 | 10.25倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ミツコシイセタン | 223,900円 | +8.1% | +79.9% | 1.43% | 21.01倍 | 1.47倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
市場注目の銘柄
チャート関連のコラム
