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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 6,250 | 6,250 | 6,150 | 6,170 | -80 | -1.3% | 1,054,300 |
| 2023/12/06 | 6,230 | 6,270 | 6,220 | 6,250 | +10 | +0.2% | 385,700 |
| 2023/12/05 | 6,270 | 6,300 | 6,240 | 6,240 | -30 | -0.5% | 481,300 |
| 2023/12/04 | 6,240 | 6,290 | 6,230 | 6,270 | -10 | -0.2% | 634,200 |
| 2023/12/01 | 6,300 | 6,310 | 6,270 | 6,280 | -30 | -0.5% | 560,200 |
| 2023/11/30 | 6,300 | 6,350 | 6,270 | 6,310 | -20 | -0.3% | 1,156,800 |
| 2023/11/29 | 6,400 | 6,410 | 6,330 | 6,330 | -60 | -0.9% | 561,100 |
| 2023/11/28 | 6,370 | 6,400 | 6,350 | 6,390 | +40 | +0.6% | 463,500 |
| 2023/11/27 | 6,340 | 6,360 | 6,300 | 6,350 | +10 | +0.2% | 526,300 |
| 2023/11/24 | 6,370 | 6,370 | 6,330 | 6,340 | -30 | -0.5% | 389,300 |
| 2023/11/22 | 6,370 | 6,380 | 6,300 | 6,370 | +40 | +0.6% | 316,800 |
| 2023/11/21 | 6,350 | 6,350 | 6,310 | 6,330 | -50 | -0.8% | 341,200 |
| 2023/11/20 | 6,350 | 6,380 | 6,330 | 6,380 | +10 | +0.2% | 341,300 |
| 2023/11/17 | 6,300 | 6,370 | 6,270 | 6,370 | +100 | +1.6% | 431,700 |
| 2023/11/16 | 6,380 | 6,380 | 6,260 | 6,270 | -60 | -0.9% | 404,900 |
| 2023/11/15 | 6,430 | 6,450 | 6,300 | 6,330 | -90 | -1.4% | 555,500 |
| 2023/11/14 | 6,300 | 6,470 | 6,280 | 6,420 | +130 | +2.1% | 795,400 |
| 2023/11/13 | 5,980 | 6,290 | 5,980 | 6,290 | +360 | +6.1% | 1,480,700 |
| 2023/11/10 | 5,860 | 5,930 | 5,850 | 5,930 | +40 | +0.7% | 345,800 |
| 2023/11/09 | 5,910 | 5,930 | 5,890 | 5,890 | -40 | -0.7% | 284,800 |
| 2023/11/08 | 5,900 | 5,930 | 5,880 | 5,930 | +30 | +0.5% | 291,600 |
| 2023/11/07 | 5,970 | 5,980 | 5,900 | 5,900 | -50 | -0.8% | 415,600 |
| 2023/11/06 | 5,980 | 5,980 | 5,930 | 5,950 | +10 | +0.2% | 277,900 |
| 2023/11/02 | 5,970 | 6,000 | 5,910 | 5,940 | -20 | -0.3% | 420,200 |
| 2023/11/01 | 5,900 | 5,960 | 5,890 | 5,960 | +70 | +1.2% | 441,500 |
| 2023/10/31 | 5,820 | 5,890 | 5,810 | 5,890 | +80 | +1.4% | 591,100 |
| 2023/10/30 | 5,800 | 5,830 | 5,800 | 5,810 | ±0 | ±0% | 260,600 |
| 2023/10/27 | 5,800 | 5,820 | 5,780 | 5,810 | +10 | +0.2% | 260,500 |
| 2023/10/26 | 5,780 | 5,800 | 5,780 | 5,800 | +10 | +0.2% | 169,400 |
| 2023/10/25 | 5,770 | 5,800 | 5,760 | 5,790 | +20 | +0.3% | 220,300 |
| 2023/10/24 | 5,760 | 5,770 | 5,730 | 5,770 | +10 | +0.2% | 210,400 |
| 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 |
101～
150
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 | 681,000円 | +6.3% | +9.2% | 0.62% | 33.53倍 | 3.99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 | 229,800円 | +8.3% | +21.0% | 1.46% | 19.37倍 | 1.91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 | 600,600円 | +23.1% | +70.9% | 0.83% | 31.37倍 | 7.26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 | 179,100円 | +12.7% | +13.6% | 1.06% | 35.47倍 | 10.30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 | 231,200円 | +8.1% | +79.9% | 1.38% | 21.69倍 | 1.52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
