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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 6,610 | 6,660 | 6,580 | 6,630 | -20 | -0.3% | 316,200 |
| 2025/08/20 | 6,640 | 6,710 | 6,600 | 6,650 | +50 | +0.8% | 508,500 |
| 2025/08/19 | 6,520 | 6,600 | 6,500 | 6,600 | +60 | +0.9% | 347,700 |
| 2025/08/18 | 6,490 | 6,560 | 6,460 | 6,540 | +50 | +0.8% | 340,900 |
| 2025/08/15 | 6,480 | 6,500 | 6,400 | 6,490 | -10 | -0.2% | 377,200 |
| 2025/08/14 | 6,520 | 6,530 | 6,440 | 6,500 | -30 | -0.5% | 416,400 |
| 2025/08/13 | 6,620 | 6,630 | 6,440 | 6,530 | -150 | -2.2% | 716,900 |
| 2025/08/12 | 6,320 | 6,680 | 6,310 | 6,680 | +380 | +6% | 1,796,300 |
| 2025/08/08 | 6,220 | 6,300 | 6,210 | 6,300 | +70 | +1.1% | 536,100 |
| 2025/08/07 | 6,110 | 6,240 | 6,100 | 6,230 | +130 | +2.1% | 673,800 |
| 2025/08/06 | 6,090 | 6,110 | 6,070 | 6,100 | ±0 | ±0% | 214,300 |
| 2025/08/05 | 6,100 | 6,150 | 6,090 | 6,100 | ±0 | ±0% | 296,000 |
| 2025/08/04 | 6,050 | 6,110 | 6,050 | 6,100 | +30 | +0.5% | 424,100 |
| 2025/08/01 | 6,030 | 6,070 | 6,020 | 6,070 | +30 | +0.5% | 295,300 |
| 2025/07/31 | 6,010 | 6,040 | 5,990 | 6,040 | +50 | +0.8% | 321,700 |
| 2025/07/30 | 5,960 | 6,010 | 5,950 | 5,990 | +30 | +0.5% | 317,000 |
| 2025/07/29 | 5,970 | 5,980 | 5,930 | 5,960 | -10 | -0.2% | 182,000 |
| 2025/07/28 | 5,950 | 5,990 | 5,940 | 5,970 | +40 | +0.7% | 253,600 |
| 2025/07/25 | 5,920 | 5,950 | 5,910 | 5,930 | +10 | +0.2% | 159,400 |
| 2025/07/24 | 5,940 | 5,960 | 5,910 | 5,920 | -10 | -0.2% | 243,400 |
| 2025/07/23 | 5,900 | 5,930 | 5,890 | 5,930 | +40 | +0.7% | 236,100 |
| 2025/07/22 | 5,870 | 5,900 | 5,830 | 5,890 | +40 | +0.7% | 244,800 |
| 2025/07/18 | 5,870 | 5,880 | 5,820 | 5,850 | -10 | -0.2% | 199,100 |
| 2025/07/17 | 5,820 | 5,860 | 5,810 | 5,860 | +50 | +0.9% | 248,800 |
| 2025/07/16 | 5,800 | 5,820 | 5,790 | 5,810 | +30 | +0.5% | 228,000 |
| 2025/07/15 | 5,820 | 5,840 | 5,770 | 5,780 | -30 | -0.5% | 343,300 |
| 2025/07/14 | 5,820 | 5,820 | 5,790 | 5,810 | ±0 | ±0% | 256,800 |
| 2025/07/11 | 5,780 | 5,830 | 5,770 | 5,810 | +10 | +0.2% | 285,500 |
| 2025/07/10 | 5,840 | 5,850 | 5,780 | 5,800 | -40 | -0.7% | 398,600 |
| 2025/07/09 | 5,860 | 5,880 | 5,810 | 5,840 | -50 | -0.8% | 436,400 |
| 2025/07/08 | 5,980 | 5,980 | 5,890 | 5,890 | -80 | -1.3% | 360,000 |
| 2025/07/07 | 5,970 | 6,020 | 5,960 | 5,970 | +20 | +0.3% | 417,600 |
| 2025/07/04 | 5,950 | 5,980 | 5,940 | 5,950 | ±0 | ±0% | 198,300 |
| 2025/07/03 | 5,950 | 5,950 | 5,900 | 5,950 | -20 | -0.3% | 295,000 |
| 2025/07/02 | 5,890 | 5,970 | 5,870 | 5,970 | +80 | +1.4% | 408,500 |
| 2025/07/01 | 5,960 | 5,960 | 5,880 | 5,890 | -70 | -1.2% | 465,700 |
| 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 |
1～
50
件表示中 / 3767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 | 658,000円 | +1.7% | +4.5% | 0.85% | 28.23倍 | 3.32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 |
| Ｆ＆ＬＣ | 848,700円 | +16.6% | +50.1% | 0.35% | 45.74倍 | 11.22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 |
| ミツコシイセタン | 254,800円 | +0.3% | -16.0% | 2.35% | 15.13倍 | 1.51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 | 1,073,500円 | +3.9% | +2.3% | 1.91% | 18.41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 |
| コスモス薬品 | 946,900円 | +4.5% | +0.1% | 0.79% | 24.21倍 | 2.92倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
市場注目の銘柄
チャート関連のコラム
