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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 6,040 | 6,040 | 5,960 | 5,960 | -60 | -1% | 369,200 |
| 2025/06/27 | 6,010 | 6,020 | 5,970 | 6,020 | ±0 | ±0% | 1,682,300 |
| 2025/06/26 | 5,960 | 6,050 | 5,960 | 6,020 | +50 | +0.8% | 2,296,300 |
| 2025/06/25 | 5,980 | 6,000 | 5,970 | 5,970 | -20 | -0.3% | 620,800 |
| 2025/06/24 | 6,020 | 6,030 | 5,990 | 5,990 | -10 | -0.2% | 491,600 |
| 2025/06/23 | 5,930 | 6,030 | 5,910 | 6,000 | +50 | +0.8% | 772,000 |
| 2025/06/20 | 6,000 | 6,000 | 5,950 | 5,950 | -30 | -0.5% | 488,900 |
| 2025/06/19 | 5,980 | 5,990 | 5,950 | 5,980 | +10 | +0.2% | 515,800 |
| 2025/06/18 | 5,970 | 6,020 | 5,970 | 5,970 | ±0 | ±0% | 708,600 |
| 2025/06/17 | 5,970 | 6,000 | 5,950 | 5,970 | -10 | -0.2% | 565,200 |
| 2025/06/16 | 6,000 | 6,010 | 5,980 | 5,980 | -30 | -0.5% | 728,300 |
| 2025/06/13 | 6,030 | 6,040 | 6,000 | 6,010 | -10 | -0.2% | 568,700 |
| 2025/06/12 | 6,040 | 6,050 | 6,020 | 6,020 | -40 | -0.7% | 704,600 |
| 2025/06/11 | 6,050 | 6,090 | 6,030 | 6,060 | +10 | +0.2% | 411,000 |
| 2025/06/10 | 6,040 | 6,060 | 6,030 | 6,050 | +20 | +0.3% | 427,200 |
| 2025/06/09 | 6,050 | 6,060 | 6,000 | 6,030 | ±0 | ±0% | 663,000 |
| 2025/06/06 | 6,010 | 6,050 | 6,010 | 6,030 | +20 | +0.3% | 534,200 |
| 2025/06/05 | 6,030 | 6,050 | 6,010 | 6,010 | -30 | -0.5% | 424,800 |
| 2025/06/04 | 6,050 | 6,060 | 6,030 | 6,040 | -40 | -0.7% | 391,300 |
| 2025/06/03 | 6,080 | 6,080 | 6,050 | 6,080 | ±0 | ±0% | 300,000 |
| 2025/06/02 | 6,080 | 6,100 | 6,050 | 6,080 | -30 | -0.5% | 361,600 |
| 2025/05/30 | 6,040 | 6,120 | 6,040 | 6,110 | +70 | +1.2% | 527,700 |
| 2025/05/29 | 6,050 | 6,070 | 6,040 | 6,040 | -30 | -0.5% | 337,700 |
| 2025/05/28 | 6,030 | 6,090 | 6,030 | 6,070 | +40 | +0.7% | 425,800 |
| 2025/05/27 | 6,080 | 6,090 | 6,030 | 6,030 | -30 | -0.5% | 298,400 |
| 2025/05/26 | 6,080 | 6,100 | 6,050 | 6,060 | +20 | +0.3% | 225,800 |
| 2025/05/23 | 6,050 | 6,050 | 6,010 | 6,040 | +30 | +0.5% | 260,700 |
| 2025/05/22 | 6,030 | 6,060 | 6,010 | 6,010 | -50 | -0.8% | 363,400 |
| 2025/05/21 | 6,120 | 6,130 | 6,060 | 6,060 | -30 | -0.5% | 288,000 |
| 2025/05/20 | 6,170 | 6,180 | 6,090 | 6,090 | -100 | -1.6% | 469,300 |
| 2025/05/19 | 6,130 | 6,190 | 6,110 | 6,190 | +30 | +0.5% | 400,500 |
| 2025/05/16 | 6,140 | 6,170 | 6,100 | 6,160 | +30 | +0.5% | 330,700 |
| 2025/05/15 | 6,060 | 6,150 | 6,010 | 6,130 | +80 | +1.3% | 527,300 |
| 2025/05/14 | 6,020 | 6,050 | 5,990 | 6,050 | ±0 | ±0% | 363,600 |
| 2025/05/13 | 6,000 | 6,050 | 5,970 | 6,050 | +50 | +0.8% | 563,000 |
| 2025/05/12 | 6,100 | 6,100 | 5,980 | 6,000 | -140 | -2.3% | 689,700 |
| 2025/05/09 | 6,180 | 6,190 | 6,130 | 6,140 | -30 | -0.5% | 384,900 |
| 2025/05/08 | 6,110 | 6,180 | 6,100 | 6,170 | +70 | +1.1% | 448,400 |
| 2025/05/07 | 6,030 | 6,130 | 6,010 | 6,100 | +90 | +1.5% | 653,900 |
| 2025/05/02 | 5,990 | 6,010 | 5,950 | 6,010 | ±0 | ±0% | 366,100 |
| 2025/05/01 | 6,010 | 6,020 | 5,980 | 6,010 | -20 | -0.3% | 228,300 |
| 2025/04/30 | 6,050 | 6,060 | 6,000 | 6,030 | -10 | -0.2% | 312,100 |
| 2025/04/28 | 5,980 | 6,050 | 5,960 | 6,040 | +80 | +1.3% | 402,300 |
| 2025/04/25 | 5,960 | 5,980 | 5,910 | 5,960 | ±0 | ±0% | 364,600 |
| 2025/04/24 | 6,000 | 6,010 | 5,960 | 5,960 | -70 | -1.2% | 388,100 |
| 2025/04/23 | 5,970 | 6,030 | 5,970 | 6,030 | +20 | +0.3% | 364,200 |
| 2025/04/22 | 5,980 | 6,010 | 5,970 | 6,010 | -10 | -0.2% | 328,400 |
| 2025/04/21 | 5,970 | 6,030 | 5,960 | 6,020 | +50 | +0.8% | 261,300 |
| 2025/04/18 | 5,920 | 5,970 | 5,910 | 5,970 | +70 | +1.2% | 270,200 |
| 2025/04/17 | 6,000 | 6,010 | 5,890 | 5,900 | -150 | -2.5% | 602,500 |
1～
50
件表示中 / 3731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 | 590,000円 | +1.7% | +2.3% | 0.95% | 25.72倍 | 3.10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 |
| ミツコシイセタン | 216,300円 | +0.3% | -16.0% | 2.77% | 13.10倍 | 1.31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 |
| Ｆ＆ＬＣ | 726,600円 | +15.2% | +50.1% | 0.41% | 43.26倍 | 9.60倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| しまむら | 1,075,000円 | +3.9% | +2.3% | 1.91% | 18.44倍 | 1.57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 |
| ＡＢＣ マート | 297,700円 | +3.1% | +2.1% | 2.35% | 16.19倍 | 2.01倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。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
