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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 5,090 | 5,110 | 5,080 | 5,110 | +30 | +0.6% | 567,300 |
| 2022/12/26 | 5,100 | 5,100 | 5,070 | 5,080 | -10 | -0.2% | 978,300 |
| 2022/12/23 | 5,110 | 5,120 | 5,090 | 5,090 | -30 | -0.6% | 959,900 |
| 2022/12/22 | 5,100 | 5,120 | 5,080 | 5,120 | +30 | +0.6% | 483,100 |
| 2022/12/21 | 5,070 | 5,110 | 5,070 | 5,090 | -10 | -0.2% | 562,200 |
| 2022/12/20 | 5,110 | 5,120 | 5,060 | 5,100 | -20 | -0.4% | 1,079,300 |
| 2022/12/19 | 5,100 | 5,120 | 5,100 | 5,120 | +30 | +0.6% | 704,400 |
| 2022/12/16 | 5,100 | 5,110 | 5,090 | 5,090 | -20 | -0.4% | 1,498,400 |
| 2022/12/15 | 5,120 | 5,130 | 5,110 | 5,110 | +10 | +0.2% | 477,500 |
| 2022/12/14 | 5,110 | 5,120 | 5,100 | 5,100 | -20 | -0.4% | 382,000 |
| 2022/12/13 | 5,100 | 5,120 | 5,100 | 5,120 | +20 | +0.4% | 449,400 |
| 2022/12/12 | 5,100 | 5,130 | 5,100 | 5,100 | -20 | -0.4% | 725,600 |
| 2022/12/09 | 5,110 | 5,120 | 5,100 | 5,120 | +20 | +0.4% | 667,600 |
| 2022/12/08 | 5,100 | 5,120 | 5,100 | 5,100 | -10 | -0.2% | 379,000 |
| 2022/12/07 | 5,070 | 5,110 | 5,060 | 5,110 | ±0 | ±0% | 457,900 |
| 2022/12/06 | 5,120 | 5,120 | 5,080 | 5,110 | ±0 | ±0% | 410,200 |
| 2022/12/05 | 5,080 | 5,110 | 5,080 | 5,110 | +50 | +1% | 432,200 |
| 2022/12/02 | 5,050 | 5,080 | 5,040 | 5,060 | -10 | -0.2% | 1,175,600 |
| 2022/12/01 | 5,090 | 5,100 | 5,070 | 5,070 | -40 | -0.8% | 594,900 |
| 2022/11/30 | 5,110 | 5,140 | 5,090 | 5,110 | -20 | -0.4% | 1,019,700 |
| 2022/11/29 | 5,170 | 5,170 | 5,130 | 5,130 | -20 | -0.4% | 315,300 |
| 2022/11/28 | 5,150 | 5,170 | 5,140 | 5,150 | ±0 | ±0% | 372,400 |
| 2022/11/25 | 5,190 | 5,190 | 5,150 | 5,150 | ±0 | ±0% | 558,600 |
| 2022/11/24 | 5,180 | 5,190 | 5,150 | 5,150 | -20 | -0.4% | 363,500 |
| 2022/11/22 | 5,200 | 5,200 | 5,170 | 5,170 | -30 | -0.6% | 250,100 |
| 2022/11/21 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 333,400 |
| 2022/11/18 | 5,180 | 5,200 | 5,150 | 5,170 | -10 | -0.2% | 690,900 |
| 2022/11/17 | 5,120 | 5,190 | 5,110 | 5,180 | +90 | +1.8% | 461,300 |
| 2022/11/16 | 5,110 | 5,120 | 5,090 | 5,090 | -40 | -0.8% | 419,500 |
| 2022/11/15 | 5,150 | 5,170 | 5,070 | 5,130 | -40 | -0.8% | 725,700 |
| 2022/11/14 | 5,200 | 5,200 | 5,150 | 5,170 | -30 | -0.6% | 284,500 |
| 2022/11/11 | 5,210 | 5,240 | 5,200 | 5,200 | -10 | -0.2% | 446,500 |
| 2022/11/10 | 5,170 | 5,210 | 5,140 | 5,210 | +50 | +1% | 514,500 |
| 2022/11/09 | 5,170 | 5,180 | 5,150 | 5,160 | ±0 | ±0% | 223,600 |
| 2022/11/08 | 5,150 | 5,180 | 5,150 | 5,160 | +20 | +0.4% | 322,600 |
| 2022/11/07 | 5,110 | 5,160 | 5,100 | 5,140 | -20 | -0.4% | 319,900 |
| 2022/11/04 | 5,130 | 5,160 | 5,110 | 5,160 | +30 | +0.6% | 614,100 |
| 2022/11/02 | 5,140 | 5,160 | 5,110 | 5,130 | -30 | -0.6% | 309,400 |
| 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 |
651～
700
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
