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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 5,610 | 5,660 | 5,610 | 5,660 | +50 | +0.9% | 252,500 |
| 2023/08/04 | 5,610 | 5,610 | 5,580 | 5,610 | -10 | -0.2% | 180,300 |
| 2023/08/03 | 5,600 | 5,620 | 5,590 | 5,620 | ±0 | ±0% | 196,400 |
| 2023/08/02 | 5,620 | 5,620 | 5,600 | 5,620 | ±0 | ±0% | 219,200 |
| 2023/08/01 | 5,600 | 5,630 | 5,580 | 5,620 | +20 | +0.4% | 273,300 |
| 2023/07/31 | 5,570 | 5,600 | 5,560 | 5,600 | +40 | +0.7% | 346,700 |
| 2023/07/28 | 5,550 | 5,580 | 5,530 | 5,560 | +10 | +0.2% | 434,500 |
| 2023/07/27 | 5,530 | 5,550 | 5,520 | 5,550 | +20 | +0.4% | 198,100 |
| 2023/07/26 | 5,500 | 5,530 | 5,480 | 5,530 | +20 | +0.4% | 231,500 |
| 2023/07/25 | 5,530 | 5,540 | 5,500 | 5,510 | -20 | -0.4% | 223,200 |
| 2023/07/24 | 5,530 | 5,540 | 5,500 | 5,530 | +10 | +0.2% | 307,500 |
| 2023/07/21 | 5,500 | 5,520 | 5,480 | 5,520 | -10 | -0.2% | 319,100 |
| 2023/07/20 | 5,550 | 5,570 | 5,500 | 5,530 | -10 | -0.2% | 355,300 |
| 2023/07/19 | 5,500 | 5,540 | 5,500 | 5,540 | +20 | +0.4% | 295,200 |
| 2023/07/18 | 5,480 | 5,520 | 5,470 | 5,520 | +40 | +0.7% | 242,900 |
| 2023/07/14 | 5,490 | 5,500 | 5,460 | 5,480 | ±0 | ±0% | 187,700 |
| 2023/07/13 | 5,470 | 5,480 | 5,460 | 5,480 | +10 | +0.2% | 212,500 |
| 2023/07/12 | 5,500 | 5,520 | 5,450 | 5,470 | -60 | -1.1% | 375,100 |
| 2023/07/11 | 5,520 | 5,540 | 5,510 | 5,530 | +30 | +0.5% | 352,400 |
| 2023/07/10 | 5,490 | 5,540 | 5,490 | 5,500 | +10 | +0.2% | 379,000 |
| 2023/07/07 | 5,480 | 5,510 | 5,470 | 5,490 | ±0 | ±0% | 370,000 |
| 2023/07/06 | 5,540 | 5,550 | 5,480 | 5,490 | -90 | -1.6% | 725,300 |
| 2023/07/05 | 5,620 | 5,620 | 5,560 | 5,580 | -40 | -0.7% | 474,600 |
| 2023/07/04 | 5,610 | 5,620 | 5,590 | 5,620 | +10 | +0.2% | 337,400 |
| 2023/07/03 | 5,600 | 5,650 | 5,600 | 5,610 | ±0 | ±0% | 490,200 |
| 2023/06/30 | 5,650 | 5,650 | 5,600 | 5,610 | -50 | -0.9% | 719,300 |
| 2023/06/29 | 5,720 | 5,730 | 5,630 | 5,660 | -90 | -1.6% | 2,553,300 |
| 2023/06/28 | 5,810 | 5,810 | 5,750 | 5,750 | -50 | -0.9% | 2,975,200 |
| 2023/06/27 | 5,810 | 5,820 | 5,790 | 5,800 | -30 | -0.5% | 1,208,200 |
| 2023/06/26 | 5,810 | 5,830 | 5,800 | 5,830 | +30 | +0.5% | 877,900 |
| 2023/06/23 | 5,810 | 5,830 | 5,790 | 5,800 | +10 | +0.2% | 619,700 |
| 2023/06/22 | 5,800 | 5,840 | 5,770 | 5,790 | -20 | -0.3% | 987,400 |
| 2023/06/21 | 5,800 | 5,850 | 5,800 | 5,810 | +10 | +0.2% | 647,900 |
| 2023/06/20 | 5,770 | 5,800 | 5,760 | 5,800 | +50 | +0.9% | 544,500 |
| 2023/06/19 | 5,740 | 5,770 | 5,730 | 5,750 | +20 | +0.3% | 896,800 |
| 2023/06/16 | 5,710 | 5,740 | 5,710 | 5,730 | +20 | +0.4% | 1,374,400 |
| 2023/06/15 | 5,700 | 5,740 | 5,700 | 5,710 | +10 | +0.2% | 716,100 |
| 2023/06/14 | 5,730 | 5,730 | 5,700 | 5,700 | -20 | -0.3% | 461,700 |
| 2023/06/13 | 5,740 | 5,750 | 5,720 | 5,720 | +10 | +0.2% | 497,800 |
| 2023/06/12 | 5,730 | 5,740 | 5,700 | 5,710 | ±0 | ±0% | 1,099,800 |
| 2023/06/09 | 5,660 | 5,710 | 5,660 | 5,710 | +30 | +0.5% | 1,964,800 |
| 2023/06/08 | 5,670 | 5,690 | 5,640 | 5,680 | -10 | -0.2% | 654,900 |
| 2023/06/07 | 5,730 | 5,750 | 5,690 | 5,690 | -40 | -0.7% | 591,400 |
| 2023/06/06 | 5,720 | 5,750 | 5,710 | 5,730 | -10 | -0.2% | 457,200 |
| 2023/06/05 | 5,770 | 5,770 | 5,730 | 5,740 | +10 | +0.2% | 472,200 |
| 2023/06/02 | 5,650 | 5,730 | 5,650 | 5,730 | +60 | +1.1% | 1,684,900 |
| 2023/06/01 | 5,740 | 5,740 | 5,660 | 5,670 | -60 | -1% | 418,100 |
| 2023/05/31 | 5,620 | 5,730 | 5,620 | 5,730 | +110 | +2% | 1,078,000 |
| 2023/05/30 | 5,640 | 5,650 | 5,610 | 5,620 | -40 | -0.7% | 464,200 |
| 2023/05/29 | 5,660 | 5,670 | 5,640 | 5,660 | ±0 | ±0% | 352,600 |
501～
550
件表示中 / 3768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 | 659,000円 | +1.7% | +4.5% | 0.85% | 28.27倍 | 3.33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 | 852,800円 | +16.6% | +50.1% | 0.35% | 45.97倍 | 11.28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 | 256,000円 | +0.3% | -16.0% | 2.34% | 15.21倍 | 1.52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 | 1,074,000円 | +3.9% | +2.3% | 1.91% | 18.42倍 | 1.58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 |
| スギＨＤ | 400,900円 | +14.5% | +20.3% | 0.87% | 16.41倍 | 2.89倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
市場注目の銘柄
チャート関連のコラム
