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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,880 | 4,910 | 4,880 | 4,910 | +30 | +0.6% | 203,800 |
| 2019/07/29 | 4,860 | 4,880 | 4,860 | 4,880 | +20 | +0.4% | 105,100 |
| 2019/07/26 | 4,830 | 4,870 | 4,825 | 4,860 | -10 | -0.2% | 121,500 |
| 2019/07/25 | 4,845 | 4,880 | 4,825 | 4,870 | +20 | +0.4% | 210,500 |
| 2019/07/24 | 4,820 | 4,850 | 4,795 | 4,850 | +65 | +1.4% | 223,200 |
| 2019/07/23 | 4,800 | 4,805 | 4,785 | 4,785 | -20 | -0.4% | 150,100 |
| 2019/07/22 | 4,855 | 4,855 | 4,805 | 4,805 | -40 | -0.8% | 106,100 |
| 2019/07/19 | 4,815 | 4,880 | 4,815 | 4,845 | +35 | +0.7% | 192,700 |
| 2019/07/18 | 4,860 | 4,865 | 4,805 | 4,810 | -50 | -1% | 177,400 |
| 2019/07/17 | 4,800 | 4,865 | 4,800 | 4,860 | +55 | +1.1% | 254,700 |
| 2019/07/16 | 4,800 | 4,810 | 4,775 | 4,805 | +25 | +0.5% | 164,500 |
| 2019/07/12 | 4,785 | 4,800 | 4,765 | 4,780 | +5 | +0.1% | 174,800 |
| 2019/07/11 | 4,815 | 4,830 | 4,775 | 4,775 | -45 | -0.9% | 262,600 |
| 2019/07/10 | 4,835 | 4,850 | 4,815 | 4,820 | -30 | -0.6% | 150,800 |
| 2019/07/09 | 4,865 | 4,895 | 4,845 | 4,850 | +15 | +0.3% | 177,500 |
| 2019/07/08 | 4,880 | 4,890 | 4,835 | 4,835 | -60 | -1.2% | 159,800 |
| 2019/07/05 | 4,910 | 4,920 | 4,885 | 4,895 | -15 | -0.3% | 178,200 |
| 2019/07/04 | 4,870 | 4,910 | 4,865 | 4,910 | +35 | +0.7% | 310,900 |
| 2019/07/03 | 4,860 | 4,875 | 4,855 | 4,875 | +20 | +0.4% | 275,900 |
| 2019/07/02 | 4,855 | 4,865 | 4,830 | 4,855 | +15 | +0.3% | 200,300 |
| 2019/07/01 | 4,760 | 4,840 | 4,760 | 4,840 | +90 | +1.9% | 414,300 |
| 2019/06/28 | 4,795 | 4,825 | 4,740 | 4,750 | -40 | -0.8% | 467,900 |
| 2019/06/27 | 4,800 | 4,810 | 4,770 | 4,790 | -35 | -0.7% | 298,000 |
| 2019/06/26 | 4,805 | 4,835 | 4,765 | 4,825 | +25 | +0.5% | 1,434,200 |
| 2019/06/25 | 4,830 | 4,860 | 4,800 | 4,800 | -50 | -1% | 2,271,600 |
| 2019/06/24 | 4,800 | 4,865 | 4,800 | 4,850 | +40 | +0.8% | 1,854,700 |
| 2019/06/21 | 4,830 | 4,835 | 4,800 | 4,810 | -25 | -0.5% | 1,208,000 |
| 2019/06/20 | 4,860 | 4,875 | 4,835 | 4,835 | -25 | -0.5% | 854,600 |
| 2019/06/19 | 4,850 | 4,885 | 4,840 | 4,860 | +10 | +0.2% | 740,700 |
| 2019/06/18 | 4,900 | 4,915 | 4,850 | 4,850 | -50 | -1% | 711,600 |
| 2019/06/17 | 4,910 | 4,940 | 4,900 | 4,900 | -30 | -0.6% | 757,100 |
| 2019/06/14 | 4,915 | 4,930 | 4,905 | 4,930 | +10 | +0.2% | 249,400 |
| 2019/06/13 | 4,925 | 4,930 | 4,905 | 4,920 | +15 | +0.3% | 253,800 |
| 2019/06/12 | 4,920 | 4,935 | 4,905 | 4,905 | -30 | -0.6% | 345,400 |
| 2019/06/11 | 4,960 | 4,965 | 4,920 | 4,935 | -10 | -0.2% | 293,900 |
| 2019/06/10 | 4,925 | 4,960 | 4,920 | 4,945 | +40 | +0.8% | 394,600 |
| 2019/06/07 | 4,910 | 4,935 | 4,900 | 4,905 | -30 | -0.6% | 333,200 |
| 2019/06/06 | 4,905 | 4,965 | 4,905 | 4,935 | +5 | +0.1% | 380,200 |
| 2019/06/05 | 4,930 | 4,950 | 4,915 | 4,930 | +25 | +0.5% | 343,600 |
| 2019/06/04 | 4,935 | 4,940 | 4,900 | 4,905 | -40 | -0.8% | 265,200 |
| 2019/06/03 | 4,910 | 4,945 | 4,890 | 4,945 | +5 | +0.1% | 393,900 |
| 2019/05/31 | 4,960 | 4,980 | 4,930 | 4,940 | -10 | -0.2% | 281,400 |
| 2019/05/30 | 4,980 | 4,990 | 4,915 | 4,950 | -40 | -0.8% | 637,900 |
| 2019/05/29 | 4,995 | 5,010 | 4,975 | 4,990 | -10 | -0.2% | 270,500 |
| 2019/05/28 | 4,980 | 5,020 | 4,980 | 5,000 | +5 | +0.1% | 436,100 |
| 2019/05/27 | 4,990 | 5,030 | 4,975 | 4,995 | -5 | -0.1% | 311,600 |
| 2019/05/24 | 5,000 | 5,010 | 4,965 | 5,000 | -20 | -0.4% | 219,000 |
| 2019/05/23 | 5,040 | 5,050 | 5,010 | 5,020 | -20 | -0.4% | 121,200 |
| 2019/05/22 | 5,100 | 5,100 | 5,020 | 5,040 | +20 | +0.4% | 186,800 |
| 2019/05/21 | 5,050 | 5,120 | 5,020 | 5,020 | -60 | -1.2% | 253,300 |
1301～
1350
件表示中 / 3586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 | 615,000円 | +6.3% | +9.2% | 0.68% | 30.29倍 | 3.47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 |
| マツキヨココカラ | 202,800円 | +2.7% | +1.2% | 2.07% | 15.59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 |
| ミツコシイセタン | 215,100円 | +3.7% | +28.6% | 2.23% | 13.71倍 | 1.32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 |
| ＡＢＣ マート | 304,400円 | +7.9% | +9.5% | 2.17% | 17.45倍 | 2.10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」 |
| しまむら | 796,900円 | +3.9% | +1.7% | 2.38% | 14.57倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
