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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 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 |
1251～
1300
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
