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 |
|---|---|---|---|---|---|---|---|
| 2020/07/31 | 5,230 | 5,240 | 5,030 | 5,040 | -210 | -4% | 489,000 |
| 2020/07/30 | 5,270 | 5,350 | 5,240 | 5,250 | -10 | -0.2% | 328,700 |
| 2020/07/29 | 5,330 | 5,330 | 5,110 | 5,260 | -430 | -7.6% | 1,227,900 |
| 2020/07/28 | 5,730 | 5,750 | 5,660 | 5,690 | -10 | -0.2% | 260,100 |
| 2020/07/27 | 5,600 | 5,710 | 5,570 | 5,700 | +120 | +2.2% | 222,600 |
| 2020/07/22 | 5,630 | 5,630 | 5,560 | 5,580 | -50 | -0.9% | 138,900 |
| 2020/07/21 | 5,560 | 5,630 | 5,540 | 5,630 | +50 | +0.9% | 169,200 |
| 2020/07/20 | 5,670 | 5,690 | 5,550 | 5,580 | -130 | -2.3% | 288,100 |
| 2020/07/17 | 5,620 | 5,720 | 5,580 | 5,710 | +150 | +2.7% | 403,500 |
| 2020/07/16 | 5,580 | 5,630 | 5,540 | 5,560 | +60 | +1.1% | 323,200 |
| 2020/07/15 | 5,440 | 5,520 | 5,380 | 5,500 | +60 | +1.1% | 282,600 |
| 2020/07/14 | 5,550 | 5,550 | 5,370 | 5,440 | -130 | -2.3% | 388,800 |
| 2020/07/13 | 5,600 | 5,610 | 5,510 | 5,570 | -20 | -0.4% | 185,400 |
| 2020/07/10 | 5,670 | 5,670 | 5,550 | 5,590 | -80 | -1.4% | 308,100 |
| 2020/07/09 | 5,750 | 5,790 | 5,660 | 5,670 | -70 | -1.2% | 212,400 |
| 2020/07/08 | 5,740 | 5,810 | 5,700 | 5,740 | +50 | +0.9% | 292,400 |
| 2020/07/07 | 5,700 | 5,750 | 5,640 | 5,690 | -130 | -2.2% | 512,600 |
| 2020/07/06 | 5,790 | 5,870 | 5,790 | 5,820 | +60 | +1% | 232,800 |
| 2020/07/03 | 5,740 | 5,790 | 5,710 | 5,760 | +60 | +1.1% | 241,200 |
| 2020/07/02 | 5,650 | 5,750 | 5,620 | 5,700 | +40 | +0.7% | 543,700 |
| 2020/07/01 | 5,830 | 5,830 | 5,650 | 5,660 | -160 | -2.7% | 481,900 |
| 2020/06/30 | 5,890 | 5,930 | 5,750 | 5,820 | -30 | -0.5% | 492,400 |
| 2020/06/29 | 5,980 | 5,980 | 5,830 | 5,850 | -200 | -3.3% | 1,694,200 |
| 2020/06/26 | 6,130 | 6,150 | 6,030 | 6,050 | -110 | -1.8% | 2,022,900 |
| 2020/06/25 | 6,130 | 6,180 | 6,110 | 6,160 | +50 | +0.8% | 640,600 |
| 2020/06/24 | 6,090 | 6,130 | 6,090 | 6,110 | ±0 | ±0% | 1,431,000 |
| 2020/06/23 | 6,170 | 6,170 | 6,080 | 6,110 | -30 | -0.5% | 866,200 |
| 2020/06/22 | 6,130 | 6,170 | 6,110 | 6,140 | -20 | -0.3% | 968,000 |
| 2020/06/19 | 6,120 | 6,160 | 6,070 | 6,160 | +60 | +1% | 786,200 |
| 2020/06/18 | 6,080 | 6,120 | 6,050 | 6,100 | +30 | +0.5% | 635,100 |
| 2020/06/17 | 6,020 | 6,080 | 6,020 | 6,070 | +60 | +1% | 307,300 |
| 2020/06/16 | 6,100 | 6,120 | 6,010 | 6,010 | ±0 | ±0% | 457,200 |
| 2020/06/15 | 6,200 | 6,270 | 6,010 | 6,010 | -120 | -2% | 863,400 |
| 2020/06/12 | 5,990 | 6,130 | 5,970 | 6,130 | +60 | +1% | 643,200 |
| 2020/06/11 | 5,970 | 6,070 | 5,950 | 6,070 | +100 | +1.7% | 629,300 |
| 2020/06/10 | 5,970 | 6,000 | 5,940 | 5,970 | +10 | +0.2% | 421,700 |
| 2020/06/09 | 5,860 | 5,960 | 5,860 | 5,960 | +100 | +1.7% | 605,000 |
| 2020/06/08 | 5,900 | 5,910 | 5,850 | 5,860 | -10 | -0.2% | 413,600 |
| 2020/06/05 | 5,900 | 5,920 | 5,860 | 5,870 | +40 | +0.7% | 518,000 |
| 2020/06/04 | 5,830 | 5,890 | 5,820 | 5,830 | +20 | +0.3% | 633,900 |
| 2020/06/03 | 5,800 | 5,880 | 5,770 | 5,810 | +80 | +1.4% | 584,600 |
| 2020/06/02 | 5,740 | 5,780 | 5,730 | 5,730 | +20 | +0.4% | 393,600 |
| 2020/06/01 | 5,730 | 5,740 | 5,690 | 5,710 | -20 | -0.3% | 436,600 |
| 2020/05/29 | 5,730 | 5,730 | 5,690 | 5,730 | +50 | +0.9% | 733,000 |
| 2020/05/28 | 5,710 | 5,740 | 5,680 | 5,680 | ±0 | ±0% | 292,900 |
| 2020/05/27 | 5,700 | 5,740 | 5,670 | 5,680 | ±0 | ±0% | 277,000 |
| 2020/05/26 | 5,700 | 5,760 | 5,660 | 5,680 | +30 | +0.5% | 383,500 |
| 2020/05/25 | 5,590 | 5,650 | 5,570 | 5,650 | +90 | +1.6% | 305,800 |
| 2020/05/22 | 5,540 | 5,560 | 5,500 | 5,560 | +10 | +0.2% | 196,700 |
| 2020/05/21 | 5,590 | 5,600 | 5,550 | 5,550 | -20 | -0.4% | 146,900 |
1051～
1100
件表示中 / 3579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 | 632,000円 | +6.3% | +9.2% | 0.66% | 31.13倍 | 3.56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 |
| ミツコシイセタン | 219,100円 | +3.7% | +28.6% | 2.19% | 13.96倍 | 1.36倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| マツキヨココカラ | 210,300円 | +2.7% | +1.2% | 2.00% | 16.17倍 | 1.64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 |
| 良品計画 | 279,400円 | +10.9% | -5.0% | 1.43% | 19.47倍 | 2.52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 |
| ＡＢＣ マート | 305,300円 | +7.9% | +9.5% | 2.16% | 17.50倍 | 2.11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」 |
市場注目の銘柄
チャート関連のコラム
