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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 5,230 | 5,270 | 5,230 | 5,260 | +30 | +0.6% | 517,800 |
| 2021/02/24 | 5,170 | 5,230 | 5,140 | 5,230 | +60 | +1.2% | 487,600 |
| 2021/02/22 | 5,220 | 5,230 | 5,170 | 5,170 | +20 | +0.4% | 354,300 |
| 2021/02/19 | 5,230 | 5,230 | 5,140 | 5,150 | -50 | -1% | 393,000 |
| 2021/02/18 | 5,190 | 5,230 | 5,170 | 5,200 | +20 | +0.4% | 395,700 |
| 2021/02/17 | 5,140 | 5,190 | 5,130 | 5,180 | +60 | +1.2% | 350,400 |
| 2021/02/16 | 5,200 | 5,200 | 5,120 | 5,120 | -50 | -1% | 353,000 |
| 2021/02/15 | 5,250 | 5,250 | 5,170 | 5,170 | -80 | -1.5% | 270,100 |
| 2021/02/12 | 5,180 | 5,250 | 5,170 | 5,250 | +80 | +1.5% | 574,800 |
| 2021/02/10 | 5,300 | 5,310 | 5,150 | 5,170 | -160 | -3% | 871,000 |
| 2021/02/09 | 5,270 | 5,330 | 5,240 | 5,330 | +80 | +1.5% | 871,900 |
| 2021/02/08 | 5,220 | 5,270 | 5,220 | 5,250 | +70 | +1.4% | 736,500 |
| 2021/02/05 | 5,110 | 5,180 | 5,100 | 5,180 | +90 | +1.8% | 730,000 |
| 2021/02/04 | 5,110 | 5,120 | 5,090 | 5,090 | -20 | -0.4% | 249,100 |
| 2021/02/03 | 5,090 | 5,110 | 5,080 | 5,110 | +20 | +0.4% | 278,900 |
| 2021/02/02 | 5,100 | 5,110 | 5,090 | 5,090 | -10 | -0.2% | 258,000 |
| 2021/02/01 | 5,100 | 5,110 | 5,070 | 5,100 | ±0 | ±0% | 325,100 |
| 2021/01/29 | 5,090 | 5,110 | 5,080 | 5,100 | -10 | -0.2% | 392,400 |
| 2021/01/28 | 5,090 | 5,110 | 5,080 | 5,110 | ±0 | ±0% | 361,300 |
| 2021/01/27 | 5,100 | 5,120 | 5,090 | 5,110 | ±0 | ±0% | 210,500 |
| 2021/01/26 | 5,100 | 5,120 | 5,090 | 5,110 | ±0 | ±0% | 333,900 |
| 2021/01/25 | 5,110 | 5,120 | 5,100 | 5,110 | -10 | -0.2% | 269,300 |
| 2021/01/22 | 5,110 | 5,120 | 5,100 | 5,120 | +10 | +0.2% | 168,700 |
| 2021/01/21 | 5,110 | 5,130 | 5,100 | 5,110 | ±0 | ±0% | 367,800 |
| 2021/01/20 | 5,110 | 5,120 | 5,090 | 5,110 | +10 | +0.2% | 295,500 |
| 2021/01/19 | 5,080 | 5,110 | 5,080 | 5,100 | +20 | +0.4% | 410,900 |
| 2021/01/18 | 5,080 | 5,100 | 5,070 | 5,080 | +10 | +0.2% | 348,600 |
| 2021/01/15 | 5,080 | 5,100 | 5,070 | 5,070 | +10 | +0.2% | 356,300 |
| 2021/01/14 | 5,090 | 5,110 | 5,060 | 5,060 | -30 | -0.6% | 607,000 |
| 2021/01/13 | 5,050 | 5,090 | 5,050 | 5,090 | +60 | +1.2% | 449,700 |
| 2021/01/12 | 5,040 | 5,060 | 5,010 | 5,030 | -20 | -0.4% | 397,100 |
| 2021/01/08 | 5,020 | 5,060 | 5,010 | 5,050 | +30 | +0.6% | 298,300 |
| 2021/01/07 | 5,020 | 5,050 | 5,020 | 5,020 | ±0 | ±0% | 320,800 |
| 2021/01/06 | 5,000 | 5,040 | 4,995 | 5,020 | +20 | +0.4% | 339,000 |
| 2021/01/05 | 4,960 | 5,010 | 4,950 | 5,000 | +40 | +0.8% | 478,500 |
| 2021/01/04 | 5,000 | 5,010 | 4,940 | 4,960 | -40 | -0.8% | 724,200 |
| 2020/12/30 | 5,020 | 5,030 | 5,000 | 5,000 | -30 | -0.6% | 353,200 |
| 2020/12/29 | 5,040 | 5,050 | 5,010 | 5,030 | -70 | -1.4% | 1,349,000 |
| 2020/12/28 | 5,100 | 5,110 | 5,090 | 5,100 | +10 | +0.2% | 1,615,300 |
| 2020/12/25 | 5,100 | 5,110 | 5,090 | 5,090 | -10 | -0.2% | 429,200 |
| 2020/12/24 | 5,110 | 5,120 | 5,100 | 5,100 | -10 | -0.2% | 343,800 |
| 2020/12/23 | 5,110 | 5,120 | 5,100 | 5,110 | ±0 | ±0% | 382,800 |
| 2020/12/22 | 5,100 | 5,120 | 5,070 | 5,110 | +10 | +0.2% | 513,500 |
| 2020/12/21 | 5,160 | 5,160 | 5,100 | 5,100 | -40 | -0.8% | 1,115,500 |
| 2020/12/18 | 5,150 | 5,160 | 5,130 | 5,140 | -10 | -0.2% | 542,300 |
| 2020/12/17 | 5,170 | 5,180 | 5,140 | 5,150 | ±0 | ±0% | 606,200 |
| 2020/12/16 | 5,210 | 5,210 | 5,150 | 5,150 | -40 | -0.8% | 610,800 |
| 2020/12/15 | 5,210 | 5,220 | 5,190 | 5,190 | -10 | -0.2% | 506,100 |
| 2020/12/14 | 5,210 | 5,240 | 5,200 | 5,200 | -10 | -0.2% | 586,700 |
| 2020/12/11 | 5,240 | 5,240 | 5,200 | 5,210 | -10 | -0.2% | 726,700 |
1101～
1150
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
