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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 5,380 | 5,420 | 5,350 | 5,400 | ±0 | ±0% | 367,800 |
| 2023/03/10 | 5,470 | 5,480 | 5,400 | 5,400 | -50 | -0.9% | 352,500 |
| 2023/03/09 | 5,430 | 5,490 | 5,430 | 5,450 | +20 | +0.4% | 395,600 |
| 2023/03/08 | 5,440 | 5,460 | 5,410 | 5,430 | +10 | +0.2% | 490,000 |
| 2023/03/07 | 5,440 | 5,450 | 5,400 | 5,420 | -20 | -0.4% | 352,500 |
| 2023/03/06 | 5,470 | 5,480 | 5,420 | 5,440 | -40 | -0.7% | 382,700 |
| 2023/03/03 | 5,500 | 5,500 | 5,450 | 5,480 | ±0 | ±0% | 432,100 |
| 2023/03/02 | 5,480 | 5,540 | 5,460 | 5,480 | ±0 | ±0% | 492,600 |
| 2023/03/01 | 5,450 | 5,500 | 5,440 | 5,480 | +90 | +1.7% | 548,100 |
| 2023/02/28 | 5,380 | 5,420 | 5,380 | 5,390 | +20 | +0.4% | 542,300 |
| 2023/02/27 | 5,360 | 5,390 | 5,360 | 5,370 | ±0 | ±0% | 286,900 |
| 2023/02/24 | 5,330 | 5,380 | 5,320 | 5,370 | -10 | -0.2% | 381,300 |
| 2023/02/22 | 5,350 | 5,410 | 5,340 | 5,380 | +10 | +0.2% | 516,100 |
| 2023/02/21 | 5,420 | 5,420 | 5,350 | 5,370 | -50 | -0.9% | 498,500 |
| 2023/02/20 | 5,380 | 5,440 | 5,360 | 5,420 | +20 | +0.4% | 539,900 |
| 2023/02/17 | 5,360 | 5,420 | 5,350 | 5,400 | +50 | +0.9% | 578,100 |
| 2023/02/16 | 5,350 | 5,360 | 5,310 | 5,350 | ±0 | ±0% | 445,800 |
| 2023/02/15 | 5,340 | 5,370 | 5,300 | 5,350 | +30 | +0.6% | 559,600 |
| 2023/02/14 | 5,300 | 5,370 | 5,300 | 5,320 | -30 | -0.6% | 561,100 |
| 2023/02/13 | 5,290 | 5,350 | 5,280 | 5,350 | +50 | +0.9% | 689,600 |
| 2023/02/10 | 5,190 | 5,330 | 5,180 | 5,300 | +140 | +2.7% | 1,681,800 |
| 2023/02/09 | 5,140 | 5,160 | 5,130 | 5,160 | -10 | -0.2% | 351,600 |
| 2023/02/08 | 5,120 | 5,180 | 5,120 | 5,170 | +60 | +1.2% | 560,200 |
| 2023/02/07 | 5,140 | 5,150 | 5,090 | 5,110 | -50 | -1% | 520,700 |
| 2023/02/06 | 5,130 | 5,160 | 5,120 | 5,160 | +30 | +0.6% | 338,900 |
| 2023/02/03 | 5,130 | 5,140 | 5,110 | 5,130 | ±0 | ±0% | 203,200 |
| 2023/02/02 | 5,140 | 5,160 | 5,110 | 5,130 | -10 | -0.2% | 429,000 |
| 2023/02/01 | 5,130 | 5,170 | 5,130 | 5,140 | ±0 | ±0% | 419,600 |
| 2023/01/31 | 5,140 | 5,170 | 5,120 | 5,140 | ±0 | ±0% | 394,400 |
| 2023/01/30 | 5,100 | 5,150 | 5,100 | 5,140 | +50 | +1% | 620,900 |
| 2023/01/27 | 5,090 | 5,100 | 5,090 | 5,090 | -10 | -0.2% | 157,400 |
| 2023/01/26 | 5,100 | 5,100 | 5,070 | 5,100 | -10 | -0.2% | 333,700 |
| 2023/01/25 | 5,100 | 5,120 | 5,080 | 5,110 | +20 | +0.4% | 277,900 |
| 2023/01/24 | 5,120 | 5,130 | 5,090 | 5,090 | -30 | -0.6% | 405,100 |
| 2023/01/23 | 5,100 | 5,120 | 5,090 | 5,120 | +30 | +0.6% | 233,300 |
| 2023/01/20 | 5,100 | 5,110 | 5,090 | 5,090 | -20 | -0.4% | 305,800 |
| 2023/01/19 | 5,110 | 5,120 | 5,100 | 5,110 | ±0 | ±0% | 344,200 |
| 2023/01/18 | 5,100 | 5,120 | 5,090 | 5,110 | +20 | +0.4% | 484,800 |
| 2023/01/17 | 5,090 | 5,090 | 5,070 | 5,090 | +10 | +0.2% | 246,900 |
| 2023/01/16 | 5,090 | 5,110 | 5,080 | 5,080 | ±0 | ±0% | 292,400 |
| 2023/01/13 | 5,090 | 5,090 | 5,070 | 5,080 | -20 | -0.4% | 229,800 |
| 2023/01/12 | 5,090 | 5,110 | 5,070 | 5,100 | +20 | +0.4% | 558,900 |
| 2023/01/11 | 5,100 | 5,100 | 5,060 | 5,080 | -30 | -0.6% | 445,800 |
| 2023/01/10 | 5,120 | 5,130 | 5,080 | 5,110 | +40 | +0.8% | 815,500 |
| 2023/01/06 | 5,020 | 5,070 | 5,000 | 5,070 | +75 | +1.5% | 731,300 |
| 2023/01/05 | 5,000 | 5,020 | 4,995 | 4,995 | -15 | -0.3% | 363,000 |
| 2023/01/04 | 5,010 | 5,030 | 4,985 | 5,010 | +15 | +0.3% | 553,100 |
| 2022/12/30 | 5,020 | 5,030 | 4,995 | 4,995 | -15 | -0.3% | 725,700 |
| 2022/12/29 | 5,030 | 5,040 | 4,955 | 5,010 | -90 | -1.8% | 2,180,900 |
| 2022/12/28 | 5,100 | 5,120 | 5,100 | 5,100 | -10 | -0.2% | 2,322,800 |
601～
650
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
