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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 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 |
| 2021/05/28 | 4,950 | 4,970 | 4,930 | 4,930 | -5 | -0.1% | 1,202,300 |
| 2021/05/27 | 4,955 | 4,960 | 4,930 | 4,935 | -20 | -0.4% | 2,314,900 |
| 2021/05/26 | 4,970 | 4,975 | 4,950 | 4,955 | -15 | -0.3% | 825,800 |
| 2021/05/25 | 5,000 | 5,010 | 4,970 | 4,970 | -10 | -0.2% | 669,600 |
| 2021/05/24 | 4,995 | 5,000 | 4,965 | 4,980 | -10 | -0.2% | 852,200 |
| 2021/05/21 | 5,000 | 5,010 | 4,990 | 4,990 | -5 | -0.1% | 760,400 |
| 2021/05/20 | 5,000 | 5,010 | 4,980 | 4,995 | -25 | -0.5% | 838,200 |
| 2021/05/19 | 5,000 | 5,040 | 4,980 | 5,020 | -20 | -0.4% | 792,400 |
| 2021/05/18 | 5,030 | 5,060 | 5,030 | 5,040 | +10 | +0.2% | 334,200 |
| 2021/05/17 | 5,100 | 5,110 | 5,020 | 5,030 | -50 | -1% | 519,700 |
| 2021/05/14 | 5,010 | 5,090 | 5,000 | 5,080 | +120 | +2.4% | 1,081,700 |
| 2021/05/13 | 4,990 | 4,995 | 4,960 | 4,960 | -30 | -0.6% | 728,600 |
| 2021/05/12 | 5,010 | 5,020 | 4,980 | 4,990 | ±0 | ±0% | 550,200 |
| 2021/05/11 | 5,000 | 5,040 | 4,990 | 4,990 | -10 | -0.2% | 482,300 |
| 2021/05/10 | 5,000 | 5,040 | 5,000 | 5,000 | ±0 | ±0% | 434,600 |
| 2021/05/07 | 4,975 | 5,020 | 4,970 | 5,000 | +25 | +0.5% | 642,900 |
| 2021/05/06 | 4,990 | 4,995 | 4,960 | 4,975 | -15 | -0.3% | 1,019,100 |
| 2021/04/30 | 5,000 | 5,010 | 4,990 | 4,990 | -10 | -0.2% | 585,900 |
| 2021/04/28 | 5,000 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 248,900 |
| 2021/04/27 | 5,030 | 5,030 | 5,000 | 5,000 | -20 | -0.4% | 346,500 |
| 2021/04/26 | 5,040 | 5,040 | 5,010 | 5,020 | -30 | -0.6% | 281,600 |
| 2021/04/23 | 5,050 | 5,050 | 5,020 | 5,050 | +30 | +0.6% | 381,000 |
| 2021/04/22 | 5,010 | 5,050 | 5,010 | 5,020 | +10 | +0.2% | 289,800 |
| 2021/04/21 | 5,040 | 5,050 | 5,010 | 5,010 | -40 | -0.8% | 408,400 |
| 2021/04/20 | 5,050 | 5,080 | 5,050 | 5,050 | +10 | +0.2% | 335,400 |
| 2021/04/19 | 5,060 | 5,070 | 5,040 | 5,040 | ±0 | ±0% | 310,700 |
| 2021/04/16 | 5,050 | 5,060 | 5,030 | 5,040 | ±0 | ±0% | 313,900 |
| 2021/04/15 | 5,060 | 5,080 | 5,040 | 5,040 | -10 | -0.2% | 335,500 |
| 2021/04/14 | 5,050 | 5,070 | 5,050 | 5,050 | ±0 | ±0% | 305,100 |
| 2021/04/13 | 5,090 | 5,100 | 5,050 | 5,050 | -40 | -0.8% | 537,200 |
| 2021/04/12 | 5,110 | 5,110 | 5,090 | 5,090 | -20 | -0.4% | 325,700 |
| 2021/04/09 | 5,090 | 5,140 | 5,090 | 5,110 | +20 | +0.4% | 482,400 |
| 2021/04/08 | 5,130 | 5,130 | 5,090 | 5,090 | -20 | -0.4% | 238,200 |
| 2021/04/07 | 5,130 | 5,140 | 5,100 | 5,110 | +30 | +0.6% | 330,100 |
| 2021/04/06 | 5,120 | 5,130 | 5,080 | 5,080 | -20 | -0.4% | 337,700 |
| 2021/04/05 | 5,140 | 5,140 | 5,100 | 5,100 | -20 | -0.4% | 221,500 |
| 2021/04/02 | 5,100 | 5,130 | 5,090 | 5,120 | +40 | +0.8% | 261,800 |
| 2021/04/01 | 5,110 | 5,120 | 5,080 | 5,080 | -20 | -0.4% | 383,900 |
| 2021/03/31 | 5,160 | 5,170 | 5,100 | 5,100 | -70 | -1.4% | 395,300 |
| 2021/03/30 | 5,190 | 5,230 | 5,160 | 5,170 | +10 | +0.2% | 456,000 |
| 2021/03/29 | 5,170 | 5,180 | 5,150 | 5,160 | -10 | -0.2% | 456,700 |
| 2021/03/26 | 5,190 | 5,200 | 5,140 | 5,170 | +10 | +0.2% | 393,400 |
| 2021/03/25 | 5,160 | 5,180 | 5,150 | 5,160 | +30 | +0.6% | 380,300 |
| 2021/03/24 | 5,120 | 5,160 | 5,080 | 5,130 | +10 | +0.2% | 466,600 |
| 2021/03/23 | 5,130 | 5,150 | 5,120 | 5,120 | -10 | -0.2% | 260,600 |
| 2021/03/22 | 5,160 | 5,170 | 5,130 | 5,130 | -20 | -0.4% | 271,400 |
| 2021/03/19 | 5,130 | 5,150 | 5,120 | 5,150 | +10 | +0.2% | 310,000 |
951～
1000
件表示中 / 3683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 |
| ＺＯＺＯ | 145,500円 | +8.8% | +7.4% | 2.45% | 28.68倍 | 14.47倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| マツキヨココカラ | 259,100円 | +2.7% | +1.2% | 1.62% | 19.92倍 | 2.09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 |
| しまむら | 985,400円 | +3.9% | +2.3% | 2.08% | 16.90倍 | 1.45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 |
| コスモス薬品 | 872,500円 | +7.5% | +0.3% | 0.74% | 28.23倍 | 2.84倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
市場注目の銘柄
チャート関連のコラム
