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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 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 |
651～
700
件表示中 / 3733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 | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14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 | 726,500円 | +15.2% | +50.1% | 0.41% | 43.26倍 | 9.60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 | 214,200円 | +0.3% | -16.0% | 2.80% | 12.97倍 | 1.29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 | 1,050,000円 | +3.9% | +2.3% | 1.95% | 18.01倍 | 1.54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 |
| ＡＢＣ マート | 302,000円 | +3.1% | +2.1% | 2.32% | 16.42倍 | 2.04倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。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
