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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 2,020 | 2,024 | 2,012 | 2,024 | +3 | +0.1% | 66,400 |
2010/09/03 | 2,023 | 2,029 | 2,020 | 2,021 | -7 | -0.3% | 63,700 |
2010/09/02 | 2,023 | 2,028 | 2,021 | 2,028 | +8 | +0.4% | 117,900 |
2010/09/01 | 2,008 | 2,020 | 2,007 | 2,020 | +15 | +0.7% | 193,900 |
2010/08/31 | 2,000 | 2,009 | 1,988 | 2,005 | +1 | ±0% | 112,000 |
2010/08/30 | 1,994 | 2,004 | 1,989 | 2,004 | +4 | +0.2% | 131,100 |
2010/08/27 | 2,009 | 2,009 | 2,000 | 2,000 | -10 | -0.5% | 70,000 |
2010/08/26 | 2,004 | 2,010 | 2,001 | 2,010 | +6 | +0.3% | 123,000 |
2010/08/25 | 1,991 | 2,004 | 1,983 | 2,004 | +10 | +0.5% | 166,400 |
2010/08/24 | 1,985 | 1,995 | 1,983 | 1,994 | -4 | -0.2% | 85,900 |
2010/08/23 | 1,994 | 1,998 | 1,989 | 1,998 | +4 | +0.2% | 96,800 |
2010/08/20 | 1,992 | 1,994 | 1,980 | 1,994 | +3 | +0.2% | 75,900 |
2010/08/19 | 1,986 | 1,992 | 1,986 | 1,991 | +10 | +0.5% | 128,100 |
2010/08/18 | 1,980 | 1,984 | 1,974 | 1,981 | +11 | +0.6% | 106,700 |
2010/08/17 | 1,962 | 1,974 | 1,960 | 1,970 | +11 | +0.6% | 100,200 |
2010/08/16 | 1,940 | 1,959 | 1,935 | 1,959 | +18 | +0.9% | 71,900 |
2010/08/13 | 1,935 | 1,941 | 1,918 | 1,941 | +7 | +0.4% | 106,400 |
2010/08/12 | 1,907 | 1,934 | 1,905 | 1,934 | +25 | +1.3% | 111,400 |
2010/08/11 | 1,925 | 1,925 | 1,909 | 1,909 | -18 | -0.9% | 82,600 |
2010/08/10 | 1,930 | 1,930 | 1,913 | 1,927 | -5 | -0.3% | 94,900 |
2010/08/09 | 1,937 | 1,937 | 1,925 | 1,932 | -7 | -0.4% | 56,400 |
2010/08/06 | 1,936 | 1,939 | 1,917 | 1,939 | +1 | +0.1% | 122,000 |
2010/08/05 | 1,950 | 1,950 | 1,935 | 1,938 | +24 | +1.3% | 230,600 |
2010/08/04 | 1,912 | 1,917 | 1,905 | 1,914 | +3 | +0.2% | 158,800 |
2010/08/03 | 1,912 | 1,917 | 1,908 | 1,911 | +3 | +0.2% | 78,300 |
2010/08/02 | 1,921 | 1,929 | 1,905 | 1,908 | -24 | -1.2% | 126,400 |
2010/07/30 | 1,950 | 1,952 | 1,931 | 1,932 | -23 | -1.2% | 76,500 |
2010/07/29 | 1,930 | 1,955 | 1,930 | 1,955 | +22 | +1.1% | 95,500 |
2010/07/28 | 1,932 | 1,938 | 1,929 | 1,933 | +3 | +0.2% | 57,900 |
2010/07/27 | 1,916 | 1,939 | 1,915 | 1,930 | +13 | +0.7% | 94,800 |
2010/07/26 | 1,935 | 1,935 | 1,917 | 1,917 | -18 | -0.9% | 120,700 |
2010/07/23 | 1,943 | 1,951 | 1,935 | 1,935 | -8 | -0.4% | 129,900 |
2010/07/22 | 1,953 | 1,955 | 1,940 | 1,943 | -12 | -0.6% | 108,200 |
2010/07/21 | 1,972 | 1,980 | 1,955 | 1,955 | -35 | -1.8% | 99,700 |
2010/07/20 | 1,967 | 1,990 | 1,965 | 1,990 | +23 | +1.2% | 89,000 |
2010/07/16 | 1,963 | 1,967 | 1,960 | 1,967 | -1 | -0.1% | 72,600 |
2010/07/15 | 1,989 | 1,991 | 1,968 | 1,968 | -23 | -1.2% | 114,600 |
2010/07/14 | 2,000 | 2,000 | 1,991 | 1,991 | -13 | -0.6% | 72,200 |
2010/07/13 | 2,002 | 2,004 | 1,994 | 2,004 | -2 | -0.1% | 67,700 |
2010/07/12 | 2,000 | 2,006 | 1,987 | 2,006 | -14 | -0.7% | 178,900 |
2010/07/09 | 2,010 | 2,020 | 2,001 | 2,020 | +1 | ±0% | 140,000 |
2010/07/08 | 2,025 | 2,026 | 2,008 | 2,019 | +4 | +0.2% | 181,000 |
2010/07/07 | 2,006 | 2,016 | 1,997 | 2,015 | +16 | +0.8% | 244,600 |
2010/07/06 | 1,999 | 1,999 | 1,985 | 1,999 | +4 | +0.2% | 97,600 |
2010/07/05 | 1,980 | 1,995 | 1,979 | 1,995 | +16 | +0.8% | 85,000 |
2010/07/02 | 1,945 | 1,979 | 1,945 | 1,979 | +24 | +1.2% | 211,200 |
2010/07/01 | 1,967 | 1,967 | 1,946 | 1,955 | -29 | -1.5% | 152,600 |
2010/06/30 | 1,965 | 1,984 | 1,956 | 1,984 | ±0 | ±0% | 227,100 |
2010/06/29 | 2,001 | 2,002 | 1,951 | 1,984 | -31 | -1.5% | 320,100 |
2010/06/28 | 2,032 | 2,036 | 2,002 | 2,015 | -15 | -0.7% | 768,000 |
3351~
3400
件表示中 / 3458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 | 661,000円 | +6.3% | +9.2% | 0.64% | 32.55倍 | 3.88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 | 641,800円 | +11.8% | +20.8% | 1.09% | 27.74倍 | 5.48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 | 234,300円 | +2.7% | +1.2% | 1.79% | 18.60倍 | 1.90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 | 166,800円 | +12.7% | +13.6% | 1.14% | 33.03倍 | 9.59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 | 308,700円 | +6.3% | +3.2% | 2.14% | 18.97倍 | 2.25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