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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 4,985 | 5,020 | 4,980 | 5,020 | +40 | +0.8% | 1,022,800 |
| 2021/08/16 | 4,955 | 4,980 | 4,950 | 4,980 | +25 | +0.5% | 577,600 |
| 2021/08/13 | 4,925 | 4,980 | 4,920 | 4,955 | +45 | +0.9% | 1,215,100 |
| 2021/08/12 | 4,890 | 4,920 | 4,885 | 4,910 | +10 | +0.2% | 511,200 |
| 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 |
951～
1000
件表示中 / 3734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 | 595,000円 | +1.7% | +2.3% | 0.94% | 25.94倍 | 3.13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 | 709,300円 | +15.2% | +50.1% | 0.42% | 42.24倍 | 9.37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 | 214,800円 | +0.3% | -16.0% | 2.79% | 13.00倍 | 1.29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 | 1,051,000円 | +3.9% | +2.3% | 1.95% | 18.03倍 | 1.54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 |
| ＡＢＣ マート | 296,000円 | +3.1% | +2.1% | 2.36% | 16.09倍 | 2.00倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。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
