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 |
---|---|---|---|---|---|---|---|
2020/05/20 | 5,560 | 5,610 | 5,550 | 5,570 | -20 | -0.4% | 228,200 |
2020/05/19 | 5,560 | 5,590 | 5,510 | 5,590 | +60 | +1.1% | 312,900 |
2020/05/18 | 5,550 | 5,580 | 5,460 | 5,530 | -20 | -0.4% | 265,900 |
2020/05/15 | 5,540 | 5,560 | 5,510 | 5,550 | +70 | +1.3% | 216,500 |
2020/05/14 | 5,510 | 5,600 | 5,480 | 5,480 | -80 | -1.4% | 257,600 |
2020/05/13 | 5,390 | 5,560 | 5,370 | 5,560 | +90 | +1.6% | 514,800 |
2020/05/12 | 5,430 | 5,470 | 5,400 | 5,470 | +50 | +0.9% | 397,600 |
2020/05/11 | 5,440 | 5,440 | 5,390 | 5,420 | +50 | +0.9% | 197,400 |
2020/05/08 | 5,400 | 5,440 | 5,340 | 5,370 | +30 | +0.6% | 292,800 |
2020/05/07 | 5,300 | 5,340 | 5,290 | 5,340 | +40 | +0.8% | 188,600 |
2020/05/01 | 5,270 | 5,340 | 5,260 | 5,300 | +20 | +0.4% | 151,000 |
2020/04/30 | 5,410 | 5,420 | 5,270 | 5,280 | -110 | -2% | 422,500 |
2020/04/28 | 5,320 | 5,400 | 5,320 | 5,390 | +30 | +0.6% | 169,200 |
2020/04/27 | 5,320 | 5,360 | 5,310 | 5,360 | +20 | +0.4% | 159,100 |
2020/04/24 | 5,370 | 5,370 | 5,310 | 5,340 | -40 | -0.7% | 183,000 |
2020/04/23 | 5,440 | 5,470 | 5,370 | 5,380 | -60 | -1.1% | 340,400 |
2020/04/22 | 5,370 | 5,440 | 5,350 | 5,440 | +80 | +1.5% | 401,100 |
2020/04/21 | 5,320 | 5,360 | 5,290 | 5,360 | +40 | +0.8% | 293,100 |
2020/04/20 | 5,300 | 5,320 | 5,220 | 5,320 | +10 | +0.2% | 232,900 |
2020/04/17 | 5,290 | 5,330 | 5,250 | 5,310 | +30 | +0.6% | 227,900 |
2020/04/16 | 5,250 | 5,300 | 5,250 | 5,280 | +30 | +0.6% | 267,600 |
2020/04/15 | 5,130 | 5,250 | 5,090 | 5,250 | +120 | +2.3% | 376,700 |
2020/04/14 | 5,100 | 5,130 | 5,080 | 5,130 | +50 | +1% | 185,400 |
2020/04/13 | 5,010 | 5,090 | 4,995 | 5,080 | +30 | +0.6% | 143,500 |
2020/04/10 | 5,130 | 5,140 | 5,050 | 5,050 | -80 | -1.6% | 230,900 |
2020/04/09 | 5,090 | 5,170 | 5,060 | 5,130 | +110 | +2.2% | 388,800 |
2020/04/08 | 4,970 | 5,050 | 4,925 | 5,020 | +50 | +1% | 376,000 |
2020/04/07 | 4,890 | 4,970 | 4,825 | 4,970 | +180 | +3.8% | 512,300 |
2020/04/06 | 4,870 | 4,895 | 4,790 | 4,790 | -85 | -1.7% | 432,900 |
2020/04/03 | 4,840 | 4,930 | 4,815 | 4,875 | +130 | +2.7% | 484,300 |
2020/04/02 | 4,735 | 4,805 | 4,715 | 4,745 | -5 | -0.1% | 393,300 |
2020/04/01 | 4,860 | 4,870 | 4,730 | 4,750 | -120 | -2.5% | 413,200 |
2020/03/31 | 4,925 | 4,955 | 4,850 | 4,870 | -70 | -1.4% | 457,200 |
2020/03/30 | 4,800 | 4,940 | 4,795 | 4,940 | +55 | +1.1% | 376,000 |
2020/03/27 | 4,945 | 4,970 | 4,850 | 4,885 | -20 | -0.4% | 433,400 |
2020/03/26 | 4,950 | 4,980 | 4,865 | 4,905 | -95 | -1.9% | 358,000 |
2020/03/25 | 5,010 | 5,070 | 4,940 | 5,000 | +65 | +1.3% | 387,800 |
2020/03/24 | 5,010 | 5,080 | 4,895 | 4,935 | -10 | -0.2% | 531,300 |
2020/03/23 | 4,875 | 4,960 | 4,835 | 4,945 | +75 | +1.5% | 579,400 |
2020/03/19 | 4,820 | 4,930 | 4,765 | 4,870 | +120 | +2.5% | 567,800 |
2020/03/18 | 4,765 | 4,875 | 4,720 | 4,750 | -5 | -0.1% | 544,500 |
2020/03/17 | 4,500 | 4,800 | 4,495 | 4,755 | +235 | +5.2% | 773,000 |
2020/03/16 | 4,560 | 4,705 | 4,510 | 4,520 | +50 | +1.1% | 492,700 |
2020/03/13 | 4,500 | 4,575 | 4,290 | 4,470 | -230 | -4.9% | 982,500 |
2020/03/12 | 4,700 | 4,745 | 4,590 | 4,700 | -80 | -1.7% | 536,200 |
2020/03/11 | 4,770 | 4,895 | 4,720 | 4,780 | +15 | +0.3% | 438,200 |
2020/03/10 | 4,600 | 4,830 | 4,540 | 4,765 | -45 | -0.9% | 780,900 |
2020/03/09 | 4,805 | 4,830 | 4,715 | 4,810 | -65 | -1.3% | 588,600 |
2020/03/06 | 4,825 | 4,875 | 4,760 | 4,875 | +50 | +1% | 449,200 |
2020/03/05 | 4,800 | 4,825 | 4,750 | 4,825 | +115 | +2.4% | 279,500 |
1101~
1150
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 | 633,000円 | +6.3% | +9.2% | 0.66% | 31.17倍 | 3.57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 | 219,300円 | +3.7% | +28.6% | 2.19% | 13.98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 | 210,100円 | +2.7% | +1.2% | 2.00% | 16.15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 | 278,900円 | +10.9% | -5.0% | 1.43% | 19.43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 | 305,100円 | +7.9% | +9.5% | 2.16% | 17.49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