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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 5,620 | 5,650 | 5,600 | 5,640 | +20 | +0.4% | 278,300 |
| 2023/05/24 | 5,670 | 5,680 | 5,620 | 5,620 | -50 | -0.9% | 349,800 |
| 2023/05/23 | 5,710 | 5,720 | 5,650 | 5,670 | -50 | -0.9% | 569,300 |
| 2023/05/22 | 5,690 | 5,730 | 5,670 | 5,720 | +40 | +0.7% | 392,000 |
| 2023/05/19 | 5,650 | 5,700 | 5,610 | 5,680 | ±0 | ±0% | 824,900 |
| 2023/05/18 | 5,680 | 5,750 | 5,670 | 5,680 | +10 | +0.2% | 582,200 |
| 2023/05/17 | 5,760 | 5,770 | 5,670 | 5,670 | -110 | -1.9% | 661,700 |
| 2023/05/16 | 5,800 | 5,830 | 5,760 | 5,780 | -30 | -0.5% | 669,400 |
| 2023/05/15 | 5,880 | 5,880 | 5,800 | 5,810 | -110 | -1.9% | 741,300 |
| 2023/05/12 | 5,920 | 5,930 | 5,880 | 5,920 | +40 | +0.7% | 635,500 |
| 2023/05/11 | 5,840 | 5,910 | 5,830 | 5,880 | +60 | +1% | 366,000 |
| 2023/05/10 | 5,880 | 5,910 | 5,810 | 5,820 | -20 | -0.3% | 554,300 |
| 2023/05/09 | 5,840 | 5,890 | 5,840 | 5,840 | +30 | +0.5% | 362,100 |
| 2023/05/08 | 5,760 | 5,830 | 5,760 | 5,810 | +80 | +1.4% | 486,500 |
| 2023/05/02 | 5,700 | 5,750 | 5,690 | 5,730 | +40 | +0.7% | 402,400 |
| 2023/05/01 | 5,690 | 5,700 | 5,670 | 5,690 | +20 | +0.4% | 220,100 |
| 2023/04/28 | 5,670 | 5,690 | 5,660 | 5,670 | +30 | +0.5% | 375,300 |
| 2023/04/27 | 5,630 | 5,670 | 5,630 | 5,640 | +10 | +0.2% | 233,000 |
| 2023/04/26 | 5,640 | 5,690 | 5,630 | 5,630 | -10 | -0.2% | 357,000 |
| 2023/04/25 | 5,610 | 5,640 | 5,600 | 5,640 | +30 | +0.5% | 195,200 |
| 2023/04/24 | 5,620 | 5,640 | 5,600 | 5,610 | -20 | -0.4% | 281,300 |
| 2023/04/21 | 5,610 | 5,660 | 5,610 | 5,630 | +20 | +0.4% | 374,600 |
| 2023/04/20 | 5,580 | 5,610 | 5,580 | 5,610 | +10 | +0.2% | 257,200 |
| 2023/04/19 | 5,580 | 5,600 | 5,560 | 5,600 | ±0 | ±0% | 185,000 |
| 2023/04/18 | 5,570 | 5,610 | 5,560 | 5,600 | +30 | +0.5% | 366,100 |
| 2023/04/17 | 5,540 | 5,580 | 5,530 | 5,570 | +40 | +0.7% | 195,800 |
| 2023/04/14 | 5,520 | 5,550 | 5,520 | 5,530 | +10 | +0.2% | 292,400 |
| 2023/04/13 | 5,520 | 5,560 | 5,500 | 5,520 | +20 | +0.4% | 327,500 |
| 2023/04/12 | 5,490 | 5,520 | 5,490 | 5,500 | +30 | +0.5% | 298,900 |
| 2023/04/11 | 5,460 | 5,500 | 5,460 | 5,470 | +20 | +0.4% | 249,800 |
| 2023/04/10 | 5,410 | 5,460 | 5,410 | 5,450 | +20 | +0.4% | 170,500 |
| 2023/04/07 | 5,490 | 5,490 | 5,430 | 5,430 | -40 | -0.7% | 236,500 |
| 2023/04/06 | 5,420 | 5,470 | 5,400 | 5,470 | +30 | +0.6% | 226,700 |
| 2023/04/05 | 5,480 | 5,500 | 5,440 | 5,440 | -60 | -1.1% | 507,300 |
| 2023/04/04 | 5,500 | 5,510 | 5,490 | 5,500 | ±0 | ±0% | 202,300 |
| 2023/04/03 | 5,500 | 5,520 | 5,500 | 5,500 | -20 | -0.4% | 247,800 |
| 2023/03/31 | 5,530 | 5,550 | 5,500 | 5,520 | ±0 | ±0% | 477,300 |
| 2023/03/30 | 5,500 | 5,520 | 5,470 | 5,520 | +20 | +0.4% | 377,900 |
| 2023/03/29 | 5,440 | 5,500 | 5,440 | 5,500 | +70 | +1.3% | 449,600 |
| 2023/03/28 | 5,420 | 5,440 | 5,410 | 5,430 | ±0 | ±0% | 298,900 |
| 2023/03/27 | 5,420 | 5,440 | 5,410 | 5,430 | +20 | +0.4% | 266,700 |
| 2023/03/24 | 5,430 | 5,450 | 5,390 | 5,410 | +20 | +0.4% | 385,900 |
| 2023/03/23 | 5,340 | 5,400 | 5,330 | 5,390 | +20 | +0.4% | 383,700 |
| 2023/03/22 | 5,320 | 5,390 | 5,320 | 5,370 | +30 | +0.6% | 377,900 |
| 2023/03/20 | 5,340 | 5,370 | 5,320 | 5,340 | +30 | +0.6% | 276,900 |
| 2023/03/17 | 5,340 | 5,370 | 5,300 | 5,310 | -40 | -0.7% | 3,317,600 |
| 2023/03/16 | 5,380 | 5,400 | 5,320 | 5,350 | -50 | -0.9% | 507,600 |
| 2023/03/15 | 5,400 | 5,420 | 5,370 | 5,400 | +10 | +0.2% | 412,400 |
| 2023/03/14 | 5,400 | 5,410 | 5,360 | 5,390 | -10 | -0.2% | 437,900 |
| 2023/03/13 | 5,380 | 5,420 | 5,350 | 5,400 | ±0 | ±0% | 367,800 |
251～
300
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
