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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 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 |
| 2023/08/09 | 5,640 | 5,660 | 5,610 | 5,660 | +20 | +0.4% | 224,800 |
| 2023/08/08 | 5,670 | 5,700 | 5,640 | 5,640 | -20 | -0.4% | 261,100 |
| 2023/08/07 | 5,610 | 5,660 | 5,610 | 5,660 | +50 | +0.9% | 252,500 |
| 2023/08/04 | 5,610 | 5,610 | 5,580 | 5,610 | -10 | -0.2% | 180,300 |
| 2023/08/03 | 5,600 | 5,620 | 5,590 | 5,620 | ±0 | ±0% | 196,400 |
| 2023/08/02 | 5,620 | 5,620 | 5,600 | 5,620 | ±0 | ±0% | 219,200 |
| 2023/08/01 | 5,600 | 5,630 | 5,580 | 5,620 | +20 | +0.4% | 273,300 |
| 2023/07/31 | 5,570 | 5,600 | 5,560 | 5,600 | +40 | +0.7% | 346,700 |
| 2023/07/28 | 5,550 | 5,580 | 5,530 | 5,560 | +10 | +0.2% | 434,500 |
| 2023/07/27 | 5,530 | 5,550 | 5,520 | 5,550 | +20 | +0.4% | 198,100 |
| 2023/07/26 | 5,500 | 5,530 | 5,480 | 5,530 | +20 | +0.4% | 231,500 |
| 2023/07/25 | 5,530 | 5,540 | 5,500 | 5,510 | -20 | -0.4% | 223,200 |
| 2023/07/24 | 5,530 | 5,540 | 5,500 | 5,530 | +10 | +0.2% | 307,500 |
| 2023/07/21 | 5,500 | 5,520 | 5,480 | 5,520 | -10 | -0.2% | 319,100 |
| 2023/07/20 | 5,550 | 5,570 | 5,500 | 5,530 | -10 | -0.2% | 355,300 |
| 2023/07/19 | 5,500 | 5,540 | 5,500 | 5,540 | +20 | +0.4% | 295,200 |
| 2023/07/18 | 5,480 | 5,520 | 5,470 | 5,520 | +40 | +0.7% | 242,900 |
| 2023/07/14 | 5,490 | 5,500 | 5,460 | 5,480 | ±0 | ±0% | 187,700 |
151～
200
件表示中 / 3452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 | 678,000円 | +6.3% | +9.2% | 0.62% | 33.38倍 | 3.98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 |
| ＭｏｎｏｔａＲＯ | 180,500円 | +12.7% | +13.6% | 1.05% | 35.75倍 | 10.38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 | 231,600円 | +8.1% | +79.9% | 1.38% | 21.73倍 | 1.53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 |
| ＡＢＣ マート | 322,500円 | +6.3% | +3.2% | 2.05% | 19.82倍 | 2.36倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| 良品計画 | 254,100円 | +10.1% | +27.2% | 1.57% | 20.38倍 | 2.38倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
