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 |
|---|---|---|---|---|---|---|---|
| 2019/02/14 | 4,785 | 4,845 | 4,785 | 4,835 | +50 | +1% | 389,700 |
| 2019/02/13 | 4,680 | 4,835 | 4,680 | 4,785 | +60 | +1.3% | 359,500 |
| 2019/02/12 | 4,710 | 4,740 | 4,665 | 4,725 | +5 | +0.1% | 261,400 |
| 2019/02/08 | 4,745 | 4,750 | 4,720 | 4,720 | -40 | -0.8% | 122,600 |
| 2019/02/07 | 4,785 | 4,800 | 4,755 | 4,760 | -50 | -1% | 105,900 |
| 2019/02/06 | 4,830 | 4,830 | 4,785 | 4,810 | -30 | -0.6% | 114,800 |
| 2019/02/05 | 4,830 | 4,845 | 4,820 | 4,840 | +25 | +0.5% | 103,200 |
| 2019/02/04 | 4,830 | 4,850 | 4,805 | 4,815 | -10 | -0.2% | 132,400 |
| 2019/02/01 | 4,810 | 4,840 | 4,805 | 4,825 | +10 | +0.2% | 146,000 |
| 2019/01/31 | 4,830 | 4,860 | 4,810 | 4,815 | ±0 | ±0% | 190,300 |
| 2019/01/30 | 4,800 | 4,830 | 4,780 | 4,815 | +10 | +0.2% | 150,300 |
| 2019/01/29 | 4,780 | 4,830 | 4,770 | 4,805 | ±0 | ±0% | 118,900 |
| 2019/01/28 | 4,765 | 4,810 | 4,760 | 4,805 | +20 | +0.4% | 91,200 |
| 2019/01/25 | 4,770 | 4,805 | 4,750 | 4,785 | +45 | +0.9% | 177,800 |
| 2019/01/24 | 4,730 | 4,755 | 4,710 | 4,740 | -5 | -0.1% | 144,600 |
| 2019/01/23 | 4,785 | 4,810 | 4,745 | 4,745 | -75 | -1.6% | 198,000 |
| 2019/01/22 | 4,805 | 4,835 | 4,805 | 4,820 | +15 | +0.3% | 131,700 |
| 2019/01/21 | 4,800 | 4,805 | 4,765 | 4,805 | +15 | +0.3% | 116,000 |
| 2019/01/18 | 4,755 | 4,805 | 4,740 | 4,790 | +30 | +0.6% | 141,900 |
| 2019/01/17 | 4,780 | 4,810 | 4,740 | 4,760 | -35 | -0.7% | 207,200 |
| 2019/01/16 | 4,750 | 4,800 | 4,735 | 4,795 | +60 | +1.3% | 239,700 |
| 2019/01/15 | 4,780 | 4,795 | 4,735 | 4,735 | -65 | -1.4% | 458,000 |
| 2019/01/11 | 4,810 | 4,850 | 4,795 | 4,800 | -5 | -0.1% | 207,300 |
| 2019/01/10 | 4,850 | 4,855 | 4,765 | 4,805 | -105 | -2.1% | 312,100 |
| 2019/01/09 | 4,830 | 4,920 | 4,800 | 4,910 | +130 | +2.7% | 458,100 |
| 2019/01/08 | 4,765 | 4,820 | 4,755 | 4,780 | +20 | +0.4% | 409,200 |
| 2019/01/07 | 4,775 | 4,810 | 4,710 | 4,760 | +35 | +0.7% | 397,800 |
| 2019/01/04 | 4,520 | 4,730 | 4,505 | 4,725 | +65 | +1.4% | 587,400 |
| 2018/12/28 | 4,710 | 4,710 | 4,620 | 4,660 | -50 | -1.1% | 395,500 |
| 2018/12/27 | 4,655 | 4,715 | 4,585 | 4,710 | +165 | +3.6% | 683,300 |
| 2018/12/26 | 4,440 | 4,580 | 4,425 | 4,545 | +70 | +1.6% | 1,278,100 |
| 2018/12/25 | 4,585 | 4,615 | 4,470 | 4,475 | -230 | -4.9% | 2,304,000 |
| 2018/12/21 | 4,700 | 4,755 | 4,665 | 4,705 | -50 | -1.1% | 1,439,000 |
| 2018/12/20 | 4,840 | 4,840 | 4,705 | 4,755 | -100 | -2.1% | 1,569,200 |
| 2018/12/19 | 4,935 | 4,960 | 4,855 | 4,855 | -90 | -1.8% | 1,392,500 |
| 2018/12/18 | 5,020 | 5,020 | 4,925 | 4,945 | -105 | -2.1% | 992,100 |
| 2018/12/17 | 5,080 | 5,080 | 5,020 | 5,050 | -30 | -0.6% | 692,500 |
| 2018/12/14 | 5,120 | 5,130 | 5,070 | 5,080 | -60 | -1.2% | 475,900 |
| 2018/12/13 | 5,080 | 5,140 | 5,040 | 5,140 | +130 | +2.6% | 545,500 |
| 2018/12/12 | 4,985 | 5,040 | 4,985 | 5,010 | +55 | +1.1% | 307,100 |
| 2018/12/11 | 5,030 | 5,040 | 4,955 | 4,955 | -55 | -1.1% | 531,100 |
| 2018/12/10 | 5,050 | 5,060 | 5,010 | 5,010 | -50 | -1% | 330,100 |
| 2018/12/07 | 5,120 | 5,120 | 5,060 | 5,060 | ±0 | ±0% | 327,100 |
| 2018/12/06 | 5,110 | 5,110 | 5,040 | 5,060 | -60 | -1.2% | 339,100 |
| 2018/12/05 | 5,080 | 5,120 | 5,040 | 5,120 | +60 | +1.2% | 442,400 |
| 2018/12/04 | 5,140 | 5,150 | 5,060 | 5,060 | -70 | -1.4% | 329,900 |
| 2018/12/03 | 5,180 | 5,190 | 5,100 | 5,130 | +40 | +0.8% | 355,400 |
| 2018/11/30 | 5,140 | 5,140 | 5,090 | 5,090 | -10 | -0.2% | 552,400 |
| 2018/11/29 | 5,140 | 5,140 | 5,080 | 5,100 | -10 | -0.2% | 330,300 |
| 2018/11/28 | 5,150 | 5,200 | 5,110 | 5,110 | -30 | -0.6% | 435,600 |
1401～
1450
件表示中 / 3576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 | 644,000円 | +6.3% | +9.2% | 0.65% | 31.71倍 | 3.63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 | 229,400円 | +3.7% | +28.6% | 2.09% | 14.62倍 | 1.43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 | 209,100円 | +2.7% | +1.2% | 2.01% | 16.07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 | 267,800円 | +10.9% | -5.0% | 1.49% | 18.66倍 | 2.42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 | 299,600円 | +7.9% | +9.5% | 2.20% | 17.17倍 | 2.06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
