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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 5,220 | 5,230 | 5,130 | 5,150 | -50 | -1% | 726,400 |
| 2021/10/05 | 5,200 | 5,240 | 5,170 | 5,200 | -20 | -0.4% | 463,300 |
| 2021/10/04 | 5,230 | 5,270 | 5,220 | 5,220 | -10 | -0.2% | 365,600 |
| 2021/10/01 | 5,220 | 5,250 | 5,220 | 5,230 | -30 | -0.6% | 322,300 |
| 2021/09/30 | 5,270 | 5,300 | 5,250 | 5,260 | +20 | +0.4% | 526,200 |
| 2021/09/29 | 5,250 | 5,290 | 5,230 | 5,240 | ±0 | ±0% | 347,200 |
| 2021/09/28 | 5,230 | 5,270 | 5,200 | 5,240 | ±0 | ±0% | 271,600 |
| 2021/09/27 | 5,260 | 5,300 | 5,240 | 5,240 | +20 | +0.4% | 468,300 |
| 2021/09/24 | 5,260 | 5,280 | 5,210 | 5,220 | ±0 | ±0% | 467,800 |
| 2021/09/22 | 5,270 | 5,290 | 5,220 | 5,220 | -50 | -0.9% | 218,300 |
| 2021/09/21 | 5,230 | 5,300 | 5,220 | 5,270 | -10 | -0.2% | 382,100 |
| 2021/09/17 | 5,250 | 5,310 | 5,250 | 5,280 | +30 | +0.6% | 359,400 |
| 2021/09/16 | 5,310 | 5,330 | 5,240 | 5,250 | -40 | -0.8% | 336,100 |
| 2021/09/15 | 5,340 | 5,350 | 5,260 | 5,290 | -70 | -1.3% | 382,600 |
| 2021/09/14 | 5,370 | 5,410 | 5,330 | 5,360 | -40 | -0.7% | 483,200 |
| 2021/09/13 | 5,350 | 5,410 | 5,330 | 5,400 | +50 | +0.9% | 424,100 |
| 2021/09/10 | 5,390 | 5,420 | 5,330 | 5,350 | -20 | -0.4% | 779,500 |
| 2021/09/09 | 5,280 | 5,370 | 5,270 | 5,370 | +90 | +1.7% | 936,100 |
| 2021/09/08 | 5,260 | 5,280 | 5,240 | 5,280 | +10 | +0.2% | 450,200 |
| 2021/09/07 | 5,240 | 5,280 | 5,240 | 5,270 | +20 | +0.4% | 411,200 |
| 2021/09/06 | 5,270 | 5,290 | 5,240 | 5,250 | -20 | -0.4% | 365,600 |
| 2021/09/03 | 5,310 | 5,320 | 5,260 | 5,270 | -30 | -0.6% | 486,600 |
| 2021/09/02 | 5,210 | 5,300 | 5,200 | 5,300 | +120 | +2.3% | 607,000 |
| 2021/09/01 | 5,240 | 5,300 | 5,170 | 5,180 | -70 | -1.3% | 820,800 |
| 2021/08/31 | 5,210 | 5,280 | 5,190 | 5,250 | +20 | +0.4% | 480,700 |
| 2021/08/30 | 5,250 | 5,260 | 5,190 | 5,230 | -40 | -0.8% | 363,200 |
| 2021/08/27 | 5,300 | 5,320 | 5,250 | 5,270 | -20 | -0.4% | 602,300 |
| 2021/08/26 | 5,220 | 5,290 | 5,210 | 5,290 | +60 | +1.1% | 486,400 |
| 2021/08/25 | 5,230 | 5,240 | 5,180 | 5,230 | -40 | -0.8% | 469,600 |
| 2021/08/24 | 5,240 | 5,280 | 5,230 | 5,270 | -10 | -0.2% | 491,600 |
| 2021/08/23 | 5,270 | 5,290 | 5,170 | 5,280 | -20 | -0.4% | 597,600 |
| 2021/08/20 | 5,200 | 5,300 | 5,170 | 5,300 | +90 | +1.7% | 939,800 |
| 2021/08/19 | 5,100 | 5,210 | 5,060 | 5,210 | +90 | +1.8% | 1,377,600 |
| 2021/08/18 | 5,000 | 5,120 | 4,995 | 5,120 | +100 | +2% | 1,048,300 |
| 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 |
951～
1000
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
