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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 5,010 | 5,020 | 5,000 | 5,010 | +10 | +0.2% | 196,300 |
| 2022/07/29 | 5,020 | 5,030 | 4,995 | 5,000 | -20 | -0.4% | 253,800 |
| 2022/07/28 | 5,000 | 5,020 | 4,995 | 5,020 | +25 | +0.5% | 357,400 |
| 2022/07/27 | 4,980 | 5,010 | 4,975 | 4,995 | +25 | +0.5% | 427,400 |
| 2022/07/26 | 4,990 | 5,000 | 4,965 | 4,970 | -30 | -0.6% | 598,200 |
| 2022/07/25 | 5,000 | 5,020 | 4,995 | 5,000 | -10 | -0.2% | 147,700 |
| 2022/07/22 | 5,000 | 5,010 | 4,990 | 5,010 | +10 | +0.2% | 221,900 |
| 2022/07/21 | 5,000 | 5,010 | 4,985 | 5,000 | ±0 | ±0% | 222,700 |
| 2022/07/20 | 5,010 | 5,010 | 4,985 | 5,000 | ±0 | ±0% | 336,800 |
| 2022/07/19 | 5,040 | 5,040 | 4,990 | 5,000 | -40 | -0.8% | 399,700 |
| 2022/07/15 | 5,030 | 5,040 | 5,020 | 5,040 | +20 | +0.4% | 535,100 |
| 2022/07/14 | 5,010 | 5,020 | 4,995 | 5,020 | +20 | +0.4% | 432,900 |
| 2022/07/13 | 5,000 | 5,000 | 4,990 | 5,000 | +5 | +0.1% | 292,600 |
| 2022/07/12 | 5,010 | 5,020 | 4,980 | 4,995 | ±0 | ±0% | 398,600 |
| 2022/07/11 | 4,990 | 5,020 | 4,975 | 4,995 | +40 | +0.8% | 462,900 |
| 2022/07/08 | 4,945 | 4,975 | 4,935 | 4,955 | +30 | +0.6% | 477,400 |
| 2022/07/07 | 4,945 | 4,950 | 4,920 | 4,925 | -30 | -0.6% | 658,700 |
| 2022/07/06 | 4,980 | 4,980 | 4,950 | 4,955 | -25 | -0.5% | 504,100 |
| 2022/07/05 | 4,965 | 4,980 | 4,960 | 4,980 | +10 | +0.2% | 367,200 |
| 2022/07/04 | 4,965 | 4,980 | 4,960 | 4,970 | +5 | +0.1% | 343,100 |
| 2022/07/01 | 4,940 | 4,970 | 4,940 | 4,965 | +25 | +0.5% | 591,200 |
| 2022/06/30 | 4,970 | 4,980 | 4,940 | 4,940 | -55 | -1.1% | 1,219,700 |
| 2022/06/29 | 5,000 | 5,000 | 4,970 | 4,995 | -55 | -1.1% | 2,429,000 |
| 2022/06/28 | 5,040 | 5,050 | 5,000 | 5,050 | -10 | -0.2% | 2,755,300 |
| 2022/06/27 | 5,090 | 5,090 | 5,050 | 5,060 | -10 | -0.2% | 1,124,600 |
| 2022/06/24 | 5,040 | 5,070 | 5,040 | 5,070 | +50 | +1% | 920,300 |
| 2022/06/23 | 5,040 | 5,050 | 5,020 | 5,020 | ±0 | ±0% | 803,700 |
| 2022/06/22 | 5,030 | 5,040 | 5,020 | 5,020 | -20 | -0.4% | 474,200 |
| 2022/06/21 | 5,000 | 5,040 | 5,000 | 5,040 | +30 | +0.6% | 498,100 |
| 2022/06/20 | 5,000 | 5,020 | 4,995 | 5,010 | +25 | +0.5% | 537,800 |
| 2022/06/17 | 4,985 | 4,990 | 4,955 | 4,985 | -15 | -0.3% | 2,071,300 |
| 2022/06/16 | 5,010 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 685,800 |
| 2022/06/15 | 5,010 | 5,030 | 5,000 | 5,000 | -10 | -0.2% | 673,300 |
| 2022/06/14 | 5,030 | 5,030 | 5,000 | 5,010 | -40 | -0.8% | 803,000 |
| 2022/06/13 | 5,030 | 5,050 | 5,020 | 5,050 | +10 | +0.2% | 780,800 |
| 2022/06/10 | 5,050 | 5,070 | 5,040 | 5,040 | ±0 | ±0% | 1,999,200 |
| 2022/06/09 | 5,040 | 5,070 | 5,040 | 5,040 | ±0 | ±0% | 636,000 |
| 2022/06/08 | 5,030 | 5,050 | 5,030 | 5,040 | +20 | +0.4% | 454,200 |
| 2022/06/07 | 5,050 | 5,060 | 5,020 | 5,020 | -20 | -0.4% | 583,500 |
| 2022/06/06 | 5,050 | 5,070 | 5,040 | 5,040 | ±0 | ±0% | 678,800 |
| 2022/06/03 | 5,030 | 5,060 | 5,030 | 5,040 | +20 | +0.4% | 1,731,800 |
| 2022/06/02 | 5,030 | 5,040 | 5,020 | 5,020 | -10 | -0.2% | 447,000 |
| 2022/06/01 | 5,040 | 5,070 | 5,020 | 5,030 | +20 | +0.4% | 583,300 |
| 2022/05/31 | 5,050 | 5,060 | 5,010 | 5,010 | -30 | -0.6% | 1,690,900 |
| 2022/05/30 | 5,060 | 5,070 | 5,040 | 5,040 | -10 | -0.2% | 624,500 |
| 2022/05/27 | 5,090 | 5,090 | 5,050 | 5,050 | -10 | -0.2% | 1,212,800 |
| 2022/05/26 | 5,070 | 5,100 | 5,060 | 5,060 | ±0 | ±0% | 289,900 |
| 2022/05/25 | 5,090 | 5,100 | 5,060 | 5,060 | -40 | -0.8% | 475,500 |
| 2022/05/24 | 5,120 | 5,130 | 5,090 | 5,100 | -30 | -0.6% | 462,400 |
| 2022/05/23 | 5,160 | 5,170 | 5,130 | 5,130 | ±0 | ±0% | 366,300 |
751～
800
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
