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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 4,930 | 4,945 | 4,880 | 4,905 | -20 | -0.4% | 503,700 |
| 2022/03/03 | 4,935 | 4,945 | 4,920 | 4,925 | +20 | +0.4% | 368,300 |
| 2022/03/02 | 4,905 | 4,915 | 4,885 | 4,905 | -55 | -1.1% | 567,400 |
| 2022/03/01 | 4,935 | 4,970 | 4,930 | 4,960 | +20 | +0.4% | 321,700 |
| 2022/02/28 | 4,920 | 4,955 | 4,905 | 4,940 | +35 | +0.7% | 492,900 |
| 2022/02/25 | 4,880 | 4,925 | 4,880 | 4,905 | +10 | +0.2% | 468,500 |
| 2022/02/24 | 4,905 | 4,910 | 4,865 | 4,895 | -25 | -0.5% | 907,100 |
| 2022/02/22 | 4,950 | 4,955 | 4,920 | 4,920 | -30 | -0.6% | 418,500 |
| 2022/02/21 | 4,975 | 4,975 | 4,950 | 4,950 | -35 | -0.7% | 399,600 |
| 2022/02/18 | 4,960 | 4,985 | 4,950 | 4,985 | +30 | +0.6% | 386,600 |
| 2022/02/17 | 4,955 | 4,995 | 4,950 | 4,955 | +5 | +0.1% | 552,700 |
| 2022/02/16 | 4,950 | 4,955 | 4,925 | 4,950 | -5 | -0.1% | 639,400 |
| 2022/02/15 | 4,945 | 4,980 | 4,940 | 4,955 | -20 | -0.4% | 668,900 |
| 2022/02/14 | 4,920 | 4,975 | 4,880 | 4,975 | +30 | +0.6% | 1,151,100 |
| 2022/02/10 | 4,995 | 4,995 | 4,930 | 4,945 | -45 | -0.9% | 1,426,500 |
| 2022/02/09 | 5,020 | 5,020 | 4,950 | 4,990 | -20 | -0.4% | 1,128,100 |
| 2022/02/08 | 4,995 | 5,020 | 4,990 | 5,010 | +15 | +0.3% | 662,400 |
| 2022/02/07 | 5,010 | 5,030 | 4,990 | 4,995 | -35 | -0.7% | 608,600 |
| 2022/02/04 | 5,030 | 5,030 | 4,995 | 5,030 | +20 | +0.4% | 553,200 |
| 2022/02/03 | 5,000 | 5,010 | 4,985 | 5,010 | +10 | +0.2% | 655,500 |
| 2022/02/02 | 5,030 | 5,060 | 5,000 | 5,000 | -50 | -1% | 780,900 |
| 2022/02/01 | 5,020 | 5,050 | 5,010 | 5,050 | +30 | +0.6% | 321,900 |
| 2022/01/31 | 5,020 | 5,050 | 5,010 | 5,020 | -20 | -0.4% | 414,700 |
| 2022/01/28 | 5,010 | 5,050 | 4,990 | 5,040 | +40 | +0.8% | 410,300 |
| 2022/01/27 | 5,050 | 5,050 | 4,980 | 5,000 | -10 | -0.2% | 594,000 |
| 2022/01/26 | 5,000 | 5,030 | 4,995 | 5,010 | -10 | -0.2% | 325,100 |
| 2022/01/25 | 5,050 | 5,070 | 5,000 | 5,020 | -30 | -0.6% | 681,500 |
| 2022/01/24 | 5,000 | 5,050 | 5,000 | 5,050 | +20 | +0.4% | 359,500 |
| 2022/01/21 | 5,010 | 5,040 | 5,000 | 5,030 | +35 | +0.7% | 674,700 |
| 2022/01/20 | 5,000 | 5,040 | 4,985 | 4,995 | ±0 | ±0% | 835,000 |
| 2022/01/19 | 4,970 | 5,010 | 4,955 | 4,995 | +25 | +0.5% | 590,500 |
| 2022/01/18 | 4,940 | 5,010 | 4,940 | 4,970 | +30 | +0.6% | 561,300 |
| 2022/01/17 | 4,950 | 4,970 | 4,930 | 4,940 | -5 | -0.1% | 648,900 |
| 2022/01/14 | 4,930 | 4,965 | 4,925 | 4,945 | +10 | +0.2% | 630,200 |
| 2022/01/13 | 5,010 | 5,010 | 4,925 | 4,935 | -45 | -0.9% | 1,334,700 |
| 2022/01/12 | 5,010 | 5,050 | 4,920 | 4,980 | -190 | -3.7% | 2,947,700 |
| 2022/01/11 | 5,110 | 5,170 | 5,090 | 5,170 | +80 | +1.6% | 934,100 |
| 2022/01/07 | 5,080 | 5,100 | 5,060 | 5,090 | -20 | -0.4% | 425,300 |
| 2022/01/06 | 5,070 | 5,120 | 5,050 | 5,110 | +20 | +0.4% | 544,800 |
| 2022/01/05 | 5,080 | 5,120 | 5,060 | 5,090 | +20 | +0.4% | 685,700 |
| 2022/01/04 | 5,090 | 5,090 | 5,040 | 5,070 | -20 | -0.4% | 545,200 |
| 2021/12/30 | 5,080 | 5,120 | 5,050 | 5,090 | +40 | +0.8% | 933,000 |
| 2021/12/29 | 5,130 | 5,150 | 5,030 | 5,050 | -240 | -4.5% | 3,178,600 |
| 2021/12/28 | 5,260 | 5,290 | 5,200 | 5,290 | +10 | +0.2% | 2,302,800 |
| 2021/12/27 | 5,300 | 5,300 | 5,260 | 5,280 | +30 | +0.6% | 933,900 |
| 2021/12/24 | 5,200 | 5,270 | 5,200 | 5,250 | +40 | +0.8% | 1,146,500 |
| 2021/12/23 | 5,190 | 5,220 | 5,180 | 5,210 | +20 | +0.4% | 602,900 |
| 2021/12/22 | 5,170 | 5,190 | 5,140 | 5,190 | +60 | +1.2% | 491,500 |
| 2021/12/21 | 5,170 | 5,180 | 5,130 | 5,130 | -10 | -0.2% | 592,800 |
| 2021/12/20 | 5,190 | 5,220 | 5,130 | 5,140 | -30 | -0.6% | 895,800 |
851～
900
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
