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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 7,020 | 7,150 | 7,010 | 7,040 | +40 | +0.6% | 538,700 |
| 2024/02/13 | 6,860 | 7,020 | 6,840 | 7,000 | +240 | +3.6% | 961,600 |
| 2024/02/09 | 6,700 | 6,910 | 6,610 | 6,760 | +280 | +4.3% | 1,339,500 |
| 2024/02/08 | 6,570 | 6,580 | 6,480 | 6,480 | -20 | -0.3% | 465,700 |
| 2024/02/07 | 6,530 | 6,540 | 6,480 | 6,500 | -10 | -0.2% | 215,200 |
| 2024/02/06 | 6,570 | 6,570 | 6,500 | 6,510 | -40 | -0.6% | 234,000 |
| 2024/02/05 | 6,600 | 6,610 | 6,550 | 6,550 | -30 | -0.5% | 186,000 |
| 2024/02/02 | 6,620 | 6,620 | 6,560 | 6,580 | -10 | -0.2% | 168,600 |
| 2024/02/01 | 6,570 | 6,630 | 6,560 | 6,590 | +30 | +0.5% | 222,600 |
| 2024/01/31 | 6,490 | 6,560 | 6,480 | 6,560 | +30 | +0.5% | 272,800 |
| 2024/01/30 | 6,490 | 6,570 | 6,480 | 6,530 | +30 | +0.5% | 238,400 |
| 2024/01/29 | 6,460 | 6,520 | 6,460 | 6,500 | +50 | +0.8% | 227,800 |
| 2024/01/26 | 6,540 | 6,550 | 6,450 | 6,450 | -110 | -1.7% | 392,500 |
| 2024/01/25 | 6,500 | 6,600 | 6,500 | 6,560 | +10 | +0.2% | 391,600 |
| 2024/01/24 | 6,650 | 6,650 | 6,550 | 6,550 | -150 | -2.2% | 430,400 |
| 2024/01/23 | 6,720 | 6,750 | 6,680 | 6,700 | -40 | -0.6% | 293,900 |
| 2024/01/22 | 6,680 | 6,770 | 6,660 | 6,740 | +60 | +0.9% | 378,500 |
| 2024/01/19 | 6,710 | 6,720 | 6,660 | 6,680 | -20 | -0.3% | 323,400 |
| 2024/01/18 | 6,750 | 6,780 | 6,660 | 6,700 | -100 | -1.5% | 461,000 |
| 2024/01/17 | 6,590 | 6,840 | 6,570 | 6,800 | +200 | +3% | 705,500 |
| 2024/01/16 | 6,680 | 6,710 | 6,570 | 6,600 | -30 | -0.5% | 619,200 |
| 2024/01/15 | 6,480 | 6,630 | 6,470 | 6,630 | +170 | +2.6% | 607,700 |
| 2024/01/12 | 6,340 | 6,460 | 6,330 | 6,460 | +130 | +2.1% | 701,900 |
| 2024/01/11 | 6,330 | 6,340 | 6,280 | 6,330 | +10 | +0.2% | 451,200 |
| 2024/01/10 | 6,280 | 6,330 | 6,240 | 6,320 | +50 | +0.8% | 611,600 |
| 2024/01/09 | 6,180 | 6,270 | 6,170 | 6,270 | +110 | +1.8% | 679,900 |
| 2024/01/05 | 6,160 | 6,190 | 6,140 | 6,160 | +30 | +0.5% | 359,600 |
| 2024/01/04 | 6,140 | 6,150 | 6,080 | 6,130 | +20 | +0.3% | 535,500 |
| 2023/12/29 | 6,030 | 6,110 | 6,000 | 6,110 | +80 | +1.3% | 703,500 |
| 2023/12/28 | 5,970 | 6,030 | 5,960 | 6,030 | +10 | +0.2% | 1,895,700 |
| 2023/12/27 | 6,070 | 6,090 | 6,020 | 6,020 | -60 | -1% | 2,804,800 |
| 2023/12/26 | 6,120 | 6,130 | 6,070 | 6,080 | -40 | -0.7% | 842,300 |
| 2023/12/25 | 6,070 | 6,120 | 6,070 | 6,120 | +40 | +0.7% | 700,600 |
| 2023/12/22 | 6,050 | 6,080 | 6,050 | 6,080 | +40 | +0.7% | 485,200 |
| 2023/12/21 | 6,050 | 6,060 | 6,030 | 6,040 | -50 | -0.8% | 632,100 |
| 2023/12/20 | 6,070 | 6,110 | 6,050 | 6,090 | +50 | +0.8% | 722,600 |
| 2023/12/19 | 6,050 | 6,070 | 6,010 | 6,040 | +20 | +0.3% | 503,000 |
| 2023/12/18 | 5,970 | 6,020 | 5,950 | 6,020 | +50 | +0.8% | 731,900 |
| 2023/12/15 | 5,970 | 5,990 | 5,950 | 5,970 | -50 | -0.8% | 1,325,700 |
| 2023/12/14 | 6,060 | 6,080 | 6,010 | 6,020 | -70 | -1.1% | 1,149,400 |
| 2023/12/13 | 6,080 | 6,140 | 6,080 | 6,090 | +10 | +0.2% | 619,400 |
| 2023/12/12 | 6,150 | 6,160 | 6,080 | 6,080 | -20 | -0.3% | 805,800 |
| 2023/12/11 | 6,100 | 6,140 | 6,090 | 6,100 | -60 | -1% | 1,149,800 |
| 2023/12/08 | 6,170 | 6,180 | 6,150 | 6,160 | -10 | -0.2% | 804,900 |
51～
100
件表示中 / 3451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 | 682,000円 | +6.3% | +9.2% | 0.62% | 33.58倍 | 4.00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 | 226,200円 | +8.3% | +21.0% | 1.49% | 19.07倍 | 1.88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 |
| ゼンショーＨＤ | 596,100円 | +23.1% | +70.9% | 0.84% | 31.13倍 | 7.21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 |
| ＭｏｎｏｔａＲＯ | 178,400円 | +12.7% | +13.6% | 1.07% | 35.33倍 | 10.26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 | 228,900円 | +8.1% | +79.9% | 1.40% | 21.48倍 | 1.51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
