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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 6,630 | 6,660 | 6,490 | 6,540 | -90 | -1.4% | 514,500 |
| 2024/09/05 | 6,450 | 6,630 | 6,450 | 6,630 | +160 | +2.5% | 566,800 |
| 2024/09/04 | 6,460 | 6,510 | 6,450 | 6,470 | -50 | -0.8% | 275,400 |
| 2024/09/03 | 6,410 | 6,520 | 6,410 | 6,520 | +100 | +1.6% | 297,400 |
| 2024/09/02 | 6,390 | 6,440 | 6,370 | 6,420 | +10 | +0.2% | 196,400 |
| 2024/08/30 | 6,420 | 6,440 | 6,370 | 6,410 | -10 | -0.2% | 340,200 |
| 2024/08/29 | 6,410 | 6,440 | 6,370 | 6,420 | -30 | -0.5% | 240,400 |
| 2024/08/28 | 6,540 | 6,550 | 6,420 | 6,450 | -80 | -1.2% | 309,400 |
| 2024/08/27 | 6,490 | 6,530 | 6,450 | 6,530 | +40 | +0.6% | 274,700 |
| 2024/08/26 | 6,410 | 6,500 | 6,400 | 6,490 | +40 | +0.6% | 295,600 |
| 2024/08/23 | 6,440 | 6,470 | 6,390 | 6,450 | +40 | +0.6% | 289,600 |
| 2024/08/22 | 6,340 | 6,450 | 6,310 | 6,410 | +90 | +1.4% | 383,300 |
| 2024/08/21 | 6,340 | 6,340 | 6,280 | 6,320 | -20 | -0.3% | 251,100 |
| 2024/08/20 | 6,260 | 6,340 | 6,250 | 6,340 | +60 | +1% | 244,900 |
| 2024/08/19 | 6,280 | 6,280 | 6,200 | 6,280 | ±0 | ±0% | 292,800 |
| 2024/08/16 | 6,260 | 6,290 | 6,190 | 6,280 | +80 | +1.3% | 276,900 |
| 2024/08/15 | 6,280 | 6,290 | 6,160 | 6,200 | -60 | -1% | 331,100 |
| 2024/08/14 | 6,170 | 6,260 | 6,150 | 6,260 | +110 | +1.8% | 417,800 |
| 2024/08/13 | 6,060 | 6,150 | 6,000 | 6,150 | +100 | +1.7% | 312,800 |
| 2024/08/09 | 6,120 | 6,170 | 6,030 | 6,050 | -60 | -1% | 331,300 |
| 2024/08/08 | 6,070 | 6,180 | 6,040 | 6,110 | +60 | +1% | 324,200 |
| 2024/08/07 | 6,110 | 6,160 | 6,020 | 6,050 | -60 | -1% | 423,200 |
| 2024/08/06 | 6,010 | 6,150 | 5,930 | 6,110 | +300 | +5.2% | 659,000 |
| 2024/08/05 | 5,950 | 6,130 | 5,780 | 5,810 | -240 | -4% | 950,200 |
| 2024/08/02 | 6,060 | 6,110 | 6,030 | 6,050 | -70 | -1.1% | 386,500 |
| 2024/08/01 | 6,200 | 6,200 | 6,100 | 6,120 | -90 | -1.4% | 243,100 |
| 2024/07/31 | 6,120 | 6,210 | 6,110 | 6,210 | +110 | +1.8% | 301,400 |
| 2024/07/30 | 6,130 | 6,130 | 6,060 | 6,100 | -50 | -0.8% | 253,800 |
| 2024/07/29 | 6,110 | 6,150 | 6,100 | 6,150 | +50 | +0.8% | 248,200 |
| 2024/07/26 | 6,180 | 6,190 | 6,100 | 6,100 | -120 | -1.9% | 325,400 |
| 2024/07/25 | 6,100 | 6,240 | 6,090 | 6,220 | +90 | +1.5% | 519,700 |
| 2024/07/24 | 6,240 | 6,240 | 6,130 | 6,130 | -110 | -1.8% | 291,900 |
| 2024/07/23 | 6,180 | 6,260 | 6,160 | 6,240 | +60 | +1% | 359,000 |
| 2024/07/22 | 6,170 | 6,250 | 6,160 | 6,180 | +10 | +0.2% | 361,900 |
| 2024/07/19 | 6,130 | 6,170 | 6,100 | 6,170 | +10 | +0.2% | 426,200 |
| 2024/07/18 | 6,210 | 6,230 | 6,150 | 6,160 | -30 | -0.5% | 493,800 |
| 2024/07/17 | 6,190 | 6,200 | 6,150 | 6,190 | +20 | +0.3% | 450,900 |
| 2024/07/16 | 6,110 | 6,180 | 6,020 | 6,170 | +100 | +1.6% | 752,200 |
| 2024/07/12 | 6,010 | 6,090 | 6,010 | 6,070 | +80 | +1.3% | 624,600 |
| 2024/07/11 | 5,950 | 6,000 | 5,930 | 5,990 | +90 | +1.5% | 550,700 |
| 2024/07/10 | 5,960 | 5,990 | 5,860 | 5,900 | -80 | -1.3% | 892,700 |
| 2024/07/09 | 6,010 | 6,060 | 5,970 | 5,980 | -40 | -0.7% | 695,800 |
| 2024/07/08 | 6,100 | 6,130 | 6,020 | 6,020 | -50 | -0.8% | 519,400 |
| 2024/07/05 | 6,150 | 6,190 | 6,060 | 6,070 | -60 | -1% | 689,000 |
| 2024/07/04 | 6,220 | 6,230 | 6,130 | 6,130 | -70 | -1.1% | 468,300 |
| 2024/07/03 | 6,340 | 6,340 | 6,200 | 6,200 | -150 | -2.4% | 463,400 |
| 2024/07/02 | 6,360 | 6,370 | 6,310 | 6,350 | +10 | +0.2% | 355,100 |
| 2024/07/01 | 6,310 | 6,360 | 6,280 | 6,340 | ±0 | ±0% | 351,200 |
| 2024/06/28 | 6,510 | 6,530 | 6,330 | 6,340 | -110 | -1.7% | 590,700 |
| 2024/06/27 | 6,340 | 6,450 | 6,320 | 6,450 | +100 | +1.6% | 2,039,900 |
51～
100
件表示中 / 3585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 | 625,000円 | +6.3% | +9.2% | 0.67% | 30.78倍 | 3.52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 |
| 良品計画 | 300,000円 | +10.9% | -5.0% | 1.33% | 20.90倍 | 2.71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 |
| マツキヨココカラ | 202,300円 | +2.7% | +1.2% | 2.08% | 15.55倍 | 1.63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 |
| ＡＢＣ マート | 303,700円 | +7.9% | +9.5% | 2.17% | 17.41倍 | 2.09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」 |
| しまむら | 766,100円 | +3.9% | +1.7% | 2.48% | 14.01倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
