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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,660 | 5,730 | 5,650 | 5,730 | +50 | +0.9% | 515,000 |
| 2025/04/03 | 5,630 | 5,700 | 5,570 | 5,680 | +20 | +0.4% | 647,000 |
| 2025/04/02 | 5,750 | 5,750 | 5,660 | 5,660 | -90 | -1.6% | 512,800 |
| 2025/04/01 | 5,760 | 5,790 | 5,700 | 5,750 | +40 | +0.7% | 422,800 |
| 2025/03/31 | 5,800 | 5,810 | 5,710 | 5,710 | -90 | -1.6% | 432,700 |
| 2025/03/28 | 5,800 | 5,840 | 5,770 | 5,800 | +10 | +0.2% | 331,500 |
| 2025/03/27 | 5,730 | 5,810 | 5,720 | 5,790 | +70 | +1.2% | 369,100 |
| 2025/03/26 | 5,710 | 5,730 | 5,690 | 5,720 | +10 | +0.2% | 296,700 |
| 2025/03/25 | 5,740 | 5,760 | 5,710 | 5,710 | -30 | -0.5% | 266,100 |
| 2025/03/24 | 5,770 | 5,790 | 5,740 | 5,740 | -20 | -0.3% | 223,000 |
| 2025/03/21 | 5,790 | 5,820 | 5,760 | 5,760 | -60 | -1% | 402,400 |
| 2025/03/19 | 5,730 | 5,820 | 5,730 | 5,820 | +90 | +1.6% | 379,900 |
| 2025/03/18 | 5,720 | 5,760 | 5,700 | 5,730 | +20 | +0.4% | 444,200 |
| 2025/03/17 | 5,680 | 5,720 | 5,670 | 5,710 | +40 | +0.7% | 490,700 |
| 2025/03/14 | 5,650 | 5,690 | 5,630 | 5,670 | +20 | +0.4% | 557,500 |
| 2025/03/13 | 5,690 | 5,710 | 5,640 | 5,650 | -40 | -0.7% | 665,600 |
| 2025/03/12 | 5,650 | 5,710 | 5,650 | 5,690 | -30 | -0.5% | 582,400 |
| 2025/03/11 | 5,740 | 5,780 | 5,700 | 5,720 | -10 | -0.2% | 700,800 |
| 2025/03/10 | 5,670 | 5,750 | 5,650 | 5,730 | +100 | +1.8% | 473,400 |
| 2025/03/07 | 5,680 | 5,700 | 5,630 | 5,630 | -80 | -1.4% | 764,400 |
| 2025/03/06 | 5,700 | 5,740 | 5,690 | 5,710 | ±0 | ±0% | 369,900 |
| 2025/03/05 | 5,740 | 5,770 | 5,680 | 5,710 | -40 | -0.7% | 622,000 |
| 2025/03/04 | 5,670 | 5,770 | 5,670 | 5,750 | +50 | +0.9% | 496,000 |
| 2025/03/03 | 5,700 | 5,750 | 5,700 | 5,700 | +10 | +0.2% | 535,000 |
| 2025/02/28 | 5,670 | 5,740 | 5,670 | 5,690 | -40 | -0.7% | 7,275,400 |
| 2025/02/27 | 5,660 | 5,740 | 5,640 | 5,730 | +70 | +1.2% | 836,400 |
| 2025/02/26 | 5,750 | 5,770 | 5,640 | 5,660 | -130 | -2.2% | 1,650,900 |
| 2025/02/25 | 5,820 | 5,850 | 5,790 | 5,790 | -30 | -0.5% | 851,700 |
| 2025/02/21 | 5,760 | 5,830 | 5,740 | 5,820 | +10 | +0.2% | 638,100 |
| 2025/02/20 | 5,820 | 5,860 | 5,780 | 5,810 | -80 | -1.4% | 578,800 |
| 2025/02/19 | 5,930 | 5,950 | 5,860 | 5,890 | -90 | -1.5% | 762,600 |
| 2025/02/18 | 5,970 | 5,990 | 5,920 | 5,980 | ±0 | ±0% | 512,100 |
| 2025/02/17 | 6,040 | 6,060 | 5,960 | 5,980 | -80 | -1.3% | 437,100 |
| 2025/02/14 | 5,960 | 6,070 | 5,960 | 6,060 | +70 | +1.2% | 519,600 |
| 2025/02/13 | 5,910 | 6,000 | 5,900 | 5,990 | +70 | +1.2% | 620,500 |
| 2025/02/12 | 6,090 | 6,100 | 5,910 | 5,920 | -140 | -2.3% | 1,432,900 |
| 2025/02/10 | 6,070 | 6,110 | 6,030 | 6,060 | -60 | -1% | 573,200 |
| 2025/02/07 | 5,990 | 6,200 | 5,990 | 6,120 | +230 | +3.9% | 1,495,300 |
| 2025/02/06 | 5,850 | 5,900 | 5,840 | 5,890 | +80 | +1.4% | 403,800 |
| 2025/02/05 | 5,790 | 5,860 | 5,790 | 5,810 | +20 | +0.3% | 371,300 |
| 2025/02/04 | 5,820 | 5,850 | 5,790 | 5,790 | -30 | -0.5% | 368,700 |
| 2025/02/03 | 5,850 | 5,870 | 5,810 | 5,820 | -40 | -0.7% | 403,700 |
| 2025/01/31 | 5,910 | 5,920 | 5,860 | 5,860 | -60 | -1% | 396,900 |
| 2025/01/30 | 5,870 | 5,930 | 5,830 | 5,920 | +60 | +1% | 380,200 |
| 2025/01/29 | 5,870 | 5,880 | 5,830 | 5,860 | +10 | +0.2% | 281,900 |
| 2025/01/28 | 5,810 | 5,870 | 5,790 | 5,850 | +60 | +1% | 433,500 |
| 2025/01/27 | 5,740 | 5,800 | 5,730 | 5,790 | +80 | +1.4% | 347,700 |
| 2025/01/24 | 5,670 | 5,730 | 5,660 | 5,710 | +50 | +0.9% | 495,600 |
| 2025/01/23 | 5,710 | 5,710 | 5,610 | 5,660 | -50 | -0.9% | 750,700 |
| 2025/01/22 | 5,770 | 5,800 | 5,690 | 5,710 | -50 | -0.9% | 455,800 |
1～
50
件表示中 / 3673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 | 573,000円 | +1.7% | +2.3% | 0.98% | 24.98倍 | 3.01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 |
| 良品計画 | 417,900円 | +14.0% | +11.2% | 1.05% | 25.17倍 | 3.78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 |
| マツキヨココカラ | 240,700円 | +2.7% | +1.2% | 1.74% | 18.50倍 | 1.94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 |
| ミツコシイセタン | 184,200円 | +3.7% | +28.6% | 2.61% | 11.60倍 | 1.12倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 938,200円 | +3.9% | +2.3% | 2.19% | 16.09倍 | 1.38倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
