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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 4,885 | 4,900 | 4,850 | 4,900 | +25 | +0.5% | 650,700 |
| 2021/08/10 | 4,895 | 4,900 | 4,860 | 4,875 | -20 | -0.4% | 558,600 |
| 2021/08/06 | 4,910 | 4,920 | 4,895 | 4,895 | -20 | -0.4% | 351,000 |
| 2021/08/05 | 4,905 | 4,935 | 4,905 | 4,915 | ±0 | ±0% | 251,500 |
| 2021/08/04 | 4,945 | 4,950 | 4,900 | 4,915 | -25 | -0.5% | 495,500 |
| 2021/08/03 | 4,940 | 4,970 | 4,940 | 4,940 | -20 | -0.4% | 287,900 |
| 2021/08/02 | 4,945 | 4,970 | 4,940 | 4,960 | +20 | +0.4% | 323,400 |
| 2021/07/30 | 4,950 | 4,960 | 4,940 | 4,940 | -20 | -0.4% | 287,500 |
| 2021/07/29 | 4,950 | 4,960 | 4,940 | 4,960 | +15 | +0.3% | 247,900 |
| 2021/07/28 | 4,950 | 4,970 | 4,940 | 4,945 | -5 | -0.1% | 288,500 |
| 2021/07/27 | 4,935 | 4,970 | 4,935 | 4,950 | +15 | +0.3% | 421,100 |
| 2021/07/26 | 4,945 | 4,950 | 4,930 | 4,935 | +10 | +0.2% | 295,400 |
| 2021/07/21 | 4,945 | 4,960 | 4,920 | 4,925 | -5 | -0.1% | 296,700 |
| 2021/07/20 | 4,945 | 4,950 | 4,915 | 4,930 | -30 | -0.6% | 481,700 |
| 2021/07/19 | 4,940 | 4,970 | 4,925 | 4,960 | +25 | +0.5% | 607,000 |
| 2021/07/16 | 4,950 | 4,950 | 4,910 | 4,935 | -25 | -0.5% | 597,500 |
| 2021/07/15 | 4,960 | 4,980 | 4,945 | 4,960 | +5 | +0.1% | 726,600 |
| 2021/07/14 | 4,950 | 4,975 | 4,945 | 4,955 | ±0 | ±0% | 695,700 |
| 2021/07/13 | 4,930 | 4,955 | 4,915 | 4,955 | +20 | +0.4% | 571,500 |
| 2021/07/12 | 4,935 | 4,950 | 4,920 | 4,935 | +5 | +0.1% | 584,900 |
| 2021/07/09 | 4,925 | 4,930 | 4,890 | 4,930 | -20 | -0.4% | 752,800 |
| 2021/07/08 | 4,910 | 4,955 | 4,900 | 4,950 | +20 | +0.4% | 600,300 |
| 2021/07/07 | 4,900 | 4,950 | 4,885 | 4,930 | +25 | +0.5% | 1,087,400 |
| 2021/07/06 | 4,900 | 4,915 | 4,895 | 4,905 | ±0 | ±0% | 463,800 |
| 2021/07/05 | 4,895 | 4,920 | 4,895 | 4,905 | +5 | +0.1% | 415,900 |
| 2021/07/02 | 4,910 | 4,915 | 4,900 | 4,900 | -10 | -0.2% | 495,500 |
| 2021/07/01 | 4,900 | 4,915 | 4,885 | 4,910 | +10 | +0.2% | 440,600 |
| 2021/06/30 | 4,930 | 4,935 | 4,900 | 4,900 | -45 | -0.9% | 741,400 |
| 2021/06/29 | 4,935 | 4,945 | 4,920 | 4,945 | +5 | +0.1% | 1,910,300 |
| 2021/06/28 | 4,955 | 4,965 | 4,935 | 4,940 | -20 | -0.4% | 2,640,000 |
| 2021/06/25 | 4,950 | 4,970 | 4,950 | 4,960 | +5 | +0.1% | 1,409,100 |
| 2021/06/24 | 4,955 | 4,955 | 4,945 | 4,955 | -10 | -0.2% | 889,700 |
| 2021/06/23 | 4,950 | 4,985 | 4,945 | 4,965 | +15 | +0.3% | 1,357,300 |
| 2021/06/22 | 4,955 | 4,960 | 4,940 | 4,950 | +10 | +0.2% | 884,200 |
| 2021/06/21 | 4,950 | 4,960 | 4,940 | 4,940 | -15 | -0.3% | 1,207,700 |
| 2021/06/18 | 4,985 | 4,985 | 4,955 | 4,955 | -20 | -0.4% | 1,823,700 |
| 2021/06/17 | 4,975 | 4,990 | 4,975 | 4,975 | -10 | -0.2% | 753,400 |
| 2021/06/16 | 4,975 | 4,995 | 4,975 | 4,985 | -5 | -0.1% | 719,200 |
| 2021/06/15 | 5,000 | 5,000 | 4,970 | 4,990 | -10 | -0.2% | 1,039,200 |
| 2021/06/14 | 5,000 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 599,300 |
| 2021/06/11 | 5,000 | 5,020 | 4,975 | 5,010 | +30 | +0.6% | 1,248,700 |
| 2021/06/10 | 5,020 | 5,030 | 4,980 | 4,980 | -50 | -1% | 764,000 |
| 2021/06/09 | 4,990 | 5,050 | 4,990 | 5,030 | +20 | +0.4% | 736,100 |
| 2021/06/08 | 4,950 | 5,010 | 4,935 | 5,010 | +55 | +1.1% | 1,015,500 |
| 2021/06/07 | 4,980 | 4,980 | 4,955 | 4,955 | -20 | -0.4% | 714,500 |
| 2021/06/04 | 4,980 | 4,980 | 4,960 | 4,975 | +15 | +0.3% | 1,105,700 |
| 2021/06/03 | 4,955 | 4,980 | 4,950 | 4,960 | +20 | +0.4% | 780,900 |
| 2021/06/02 | 4,975 | 4,980 | 4,920 | 4,940 | -35 | -0.7% | 1,404,600 |
| 2021/06/01 | 4,970 | 4,975 | 4,950 | 4,975 | +20 | +0.4% | 730,500 |
| 2021/05/31 | 4,945 | 4,985 | 4,940 | 4,955 | +25 | +0.5% | 866,900 |
801～
850
件表示中 / 3580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 | 631,000円 | +6.3% | +9.2% | 0.67% | 31.07倍 | 3.56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 |
| マツキヨココカラ | 207,000円 | +2.7% | +1.2% | 2.03% | 15.92倍 | 1.62倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| ミツコシイセタン | 220,000円 | +3.7% | +28.6% | 2.18% | 14.02倍 | 1.35倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| 良品計画 | 278,300円 | +10.9% | -5.0% | 1.44% | 19.39倍 | 2.52倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ＡＢＣ マート | 305,200円 | +7.9% | +9.5% | 2.16% | 17.49倍 | 2.10倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。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
