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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 5,170 | 5,180 | 5,150 | 5,160 | ±0 | ±0% | 209,700 |
| 2022/10/31 | 5,140 | 5,160 | 5,130 | 5,160 | +30 | +0.6% | 308,000 |
| 2022/10/28 | 5,110 | 5,130 | 5,100 | 5,130 | +20 | +0.4% | 357,700 |
| 2022/10/27 | 5,120 | 5,130 | 5,100 | 5,110 | -10 | -0.2% | 264,500 |
| 2022/10/26 | 5,060 | 5,120 | 5,060 | 5,120 | +20 | +0.4% | 504,800 |
| 2022/10/25 | 5,050 | 5,100 | 5,040 | 5,100 | +105 | +2.1% | 1,091,800 |
| 2022/10/24 | 5,030 | 5,030 | 4,990 | 4,995 | -45 | -0.9% | 466,100 |
| 2022/10/21 | 5,030 | 5,050 | 5,020 | 5,040 | ±0 | ±0% | 231,700 |
| 2022/10/20 | 5,020 | 5,040 | 5,020 | 5,040 | +30 | +0.6% | 252,200 |
| 2022/10/19 | 5,020 | 5,060 | 5,010 | 5,010 | +10 | +0.2% | 245,000 |
| 2022/10/18 | 5,020 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 173,800 |
| 2022/10/17 | 5,020 | 5,030 | 5,000 | 5,000 | -10 | -0.2% | 214,700 |
| 2022/10/14 | 5,010 | 5,020 | 4,990 | 5,010 | ±0 | ±0% | 280,700 |
| 2022/10/13 | 5,000 | 5,020 | 4,995 | 5,010 | +10 | +0.2% | 239,400 |
| 2022/10/12 | 4,980 | 5,020 | 4,980 | 5,000 | +15 | +0.3% | 297,800 |
| 2022/10/11 | 4,990 | 5,020 | 4,975 | 4,985 | +5 | +0.1% | 416,400 |
| 2022/10/07 | 4,960 | 5,000 | 4,955 | 4,980 | +5 | +0.1% | 521,600 |
| 2022/10/06 | 5,010 | 5,010 | 4,975 | 4,975 | -25 | -0.5% | 357,300 |
| 2022/10/05 | 4,990 | 5,010 | 4,985 | 5,000 | +5 | +0.1% | 412,800 |
| 2022/10/04 | 4,955 | 5,000 | 4,950 | 4,995 | +20 | +0.4% | 533,600 |
| 2022/10/03 | 5,040 | 5,040 | 4,930 | 4,975 | -65 | -1.3% | 759,700 |
| 2022/09/30 | 5,040 | 5,060 | 5,040 | 5,040 | +10 | +0.2% | 595,000 |
| 2022/09/29 | 5,000 | 5,040 | 4,975 | 5,030 | +10 | +0.2% | 577,100 |
| 2022/09/28 | 5,030 | 5,050 | 5,000 | 5,020 | -20 | -0.4% | 689,200 |
| 2022/09/27 | 5,020 | 5,060 | 5,010 | 5,040 | +40 | +0.8% | 805,800 |
| 2022/09/26 | 4,990 | 5,020 | 4,980 | 5,000 | +5 | +0.1% | 665,400 |
| 2022/09/22 | 4,985 | 4,995 | 4,975 | 4,995 | +15 | +0.3% | 339,200 |
| 2022/09/21 | 4,975 | 4,990 | 4,965 | 4,980 | -10 | -0.2% | 407,000 |
| 2022/09/20 | 5,000 | 5,000 | 4,965 | 4,990 | -5 | -0.1% | 371,500 |
| 2022/09/16 | 4,950 | 4,995 | 4,950 | 4,995 | +35 | +0.7% | 682,300 |
| 2022/09/15 | 4,930 | 4,960 | 4,930 | 4,960 | +35 | +0.7% | 361,700 |
| 2022/09/14 | 4,930 | 4,940 | 4,920 | 4,925 | -15 | -0.3% | 379,400 |
| 2022/09/13 | 4,935 | 4,955 | 4,930 | 4,940 | +5 | +0.1% | 234,700 |
| 2022/09/12 | 4,930 | 4,940 | 4,925 | 4,935 | +20 | +0.4% | 206,700 |
| 2022/09/09 | 4,920 | 4,925 | 4,910 | 4,915 | -10 | -0.2% | 348,500 |
| 2022/09/08 | 4,940 | 4,950 | 4,920 | 4,925 | +5 | +0.1% | 311,600 |
| 2022/09/07 | 4,940 | 4,940 | 4,900 | 4,920 | +5 | +0.1% | 553,800 |
| 2022/09/06 | 4,920 | 4,950 | 4,915 | 4,915 | ±0 | ±0% | 425,900 |
| 2022/09/05 | 4,930 | 4,930 | 4,910 | 4,915 | -15 | -0.3% | 292,500 |
| 2022/09/02 | 4,950 | 4,955 | 4,920 | 4,930 | ±0 | ±0% | 422,800 |
| 2022/09/01 | 4,960 | 4,965 | 4,930 | 4,930 | -40 | -0.8% | 567,300 |
| 2022/08/31 | 4,965 | 4,970 | 4,950 | 4,970 | +5 | +0.1% | 578,400 |
| 2022/08/30 | 4,975 | 4,980 | 4,965 | 4,965 | -5 | -0.1% | 274,200 |
| 2022/08/29 | 4,960 | 4,975 | 4,955 | 4,970 | -10 | -0.2% | 315,600 |
| 2022/08/26 | 4,975 | 4,980 | 4,960 | 4,980 | +10 | +0.2% | 304,300 |
| 2022/08/25 | 4,980 | 4,985 | 4,970 | 4,970 | -10 | -0.2% | 328,700 |
| 2022/08/24 | 4,990 | 5,010 | 4,975 | 4,980 | -20 | -0.4% | 409,800 |
| 2022/08/23 | 4,990 | 5,000 | 4,985 | 5,000 | +15 | +0.3% | 266,100 |
| 2022/08/22 | 4,990 | 4,990 | 4,980 | 4,985 | -5 | -0.1% | 238,600 |
| 2022/08/19 | 4,985 | 5,000 | 4,985 | 4,990 | ±0 | ±0% | 283,100 |
501～
550
件表示中 / 3580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 | 633,000円 | +6.3% | +9.2% | 0.66% | 31.17倍 | 3.57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 |
| マツキヨココカラ | 212,400円 | +2.7% | +1.2% | 1.98% | 16.33倍 | 1.66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 | 226,900円 | +3.7% | +28.6% | 2.12% | 14.46倍 | 1.39倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| 良品計画 | 277,500円 | +10.9% | -5.0% | 1.44% | 19.33倍 | 2.51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 |
| ＡＢＣ マート | 306,900円 | +7.9% | +9.5% | 2.15% | 17.59倍 | 2.11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
