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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/13 | 5,470 | 5,480 | 5,460 | 5,480 | +10 | +0.2% | 212,500 |
| 2023/07/12 | 5,500 | 5,520 | 5,450 | 5,470 | -60 | -1.1% | 375,100 |
| 2023/07/11 | 5,520 | 5,540 | 5,510 | 5,530 | +30 | +0.5% | 352,400 |
| 2023/07/10 | 5,490 | 5,540 | 5,490 | 5,500 | +10 | +0.2% | 379,000 |
| 2023/07/07 | 5,480 | 5,510 | 5,470 | 5,490 | ±0 | ±0% | 370,000 |
| 2023/07/06 | 5,540 | 5,550 | 5,480 | 5,490 | -90 | -1.6% | 725,300 |
| 2023/07/05 | 5,620 | 5,620 | 5,560 | 5,580 | -40 | -0.7% | 474,600 |
| 2023/07/04 | 5,610 | 5,620 | 5,590 | 5,620 | +10 | +0.2% | 337,400 |
| 2023/07/03 | 5,600 | 5,650 | 5,600 | 5,610 | ±0 | ±0% | 490,200 |
| 2023/06/30 | 5,650 | 5,650 | 5,600 | 5,610 | -50 | -0.9% | 719,300 |
| 2023/06/29 | 5,720 | 5,730 | 5,630 | 5,660 | -90 | -1.6% | 2,553,300 |
| 2023/06/28 | 5,810 | 5,810 | 5,750 | 5,750 | -50 | -0.9% | 2,975,200 |
| 2023/06/27 | 5,810 | 5,820 | 5,790 | 5,800 | -30 | -0.5% | 1,208,200 |
| 2023/06/26 | 5,810 | 5,830 | 5,800 | 5,830 | +30 | +0.5% | 877,900 |
| 2023/06/23 | 5,810 | 5,830 | 5,790 | 5,800 | +10 | +0.2% | 619,700 |
| 2023/06/22 | 5,800 | 5,840 | 5,770 | 5,790 | -20 | -0.3% | 987,400 |
| 2023/06/21 | 5,800 | 5,850 | 5,800 | 5,810 | +10 | +0.2% | 647,900 |
| 2023/06/20 | 5,770 | 5,800 | 5,760 | 5,800 | +50 | +0.9% | 544,500 |
| 2023/06/19 | 5,740 | 5,770 | 5,730 | 5,750 | +20 | +0.3% | 896,800 |
| 2023/06/16 | 5,710 | 5,740 | 5,710 | 5,730 | +20 | +0.4% | 1,374,400 |
| 2023/06/15 | 5,700 | 5,740 | 5,700 | 5,710 | +10 | +0.2% | 716,100 |
| 2023/06/14 | 5,730 | 5,730 | 5,700 | 5,700 | -20 | -0.3% | 461,700 |
| 2023/06/13 | 5,740 | 5,750 | 5,720 | 5,720 | +10 | +0.2% | 497,800 |
| 2023/06/12 | 5,730 | 5,740 | 5,700 | 5,710 | ±0 | ±0% | 1,099,800 |
| 2023/06/09 | 5,660 | 5,710 | 5,660 | 5,710 | +30 | +0.5% | 1,964,800 |
| 2023/06/08 | 5,670 | 5,690 | 5,640 | 5,680 | -10 | -0.2% | 654,900 |
| 2023/06/07 | 5,730 | 5,750 | 5,690 | 5,690 | -40 | -0.7% | 591,400 |
| 2023/06/06 | 5,720 | 5,750 | 5,710 | 5,730 | -10 | -0.2% | 457,200 |
| 2023/06/05 | 5,770 | 5,770 | 5,730 | 5,740 | +10 | +0.2% | 472,200 |
| 2023/06/02 | 5,650 | 5,730 | 5,650 | 5,730 | +60 | +1.1% | 1,684,900 |
| 2023/06/01 | 5,740 | 5,740 | 5,660 | 5,670 | -60 | -1% | 418,100 |
| 2023/05/31 | 5,620 | 5,730 | 5,620 | 5,730 | +110 | +2% | 1,078,000 |
| 2023/05/30 | 5,640 | 5,650 | 5,610 | 5,620 | -40 | -0.7% | 464,200 |
| 2023/05/29 | 5,660 | 5,670 | 5,640 | 5,660 | ±0 | ±0% | 352,600 |
| 2023/05/26 | 5,640 | 5,680 | 5,640 | 5,660 | +20 | +0.4% | 895,100 |
201～
250
件表示中 / 3467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 | 644,000円 | +6.3% | +9.2% | 0.65% | 31.71倍 | 3.78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 | 616,100円 | +11.8% | +20.8% | 1.14% | 26.63倍 | 5.26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 |
| マツキヨココカラ | 221,800円 | +2.7% | +1.2% | 1.89% | 17.61倍 | 1.80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 | 165,800円 | +12.7% | +13.6% | 1.15% | 32.83倍 | 9.53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 |
| ＡＢＣ マート | 302,200円 | +6.3% | +3.2% | 2.18% | 18.57倍 | 2.20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」 |
市場注目の銘柄
チャート関連のコラム
