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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 5,430 | 5,450 | 5,410 | 5,410 | -20 | -0.4% | 140,100 |
| 2019/11/28 | 5,440 | 5,470 | 5,410 | 5,430 | -50 | -0.9% | 469,100 |
| 2019/11/27 | 5,450 | 5,500 | 5,450 | 5,480 | ±0 | ±0% | 245,100 |
| 2019/11/26 | 5,460 | 5,500 | 5,450 | 5,480 | +30 | +0.6% | 333,100 |
| 2019/11/25 | 5,450 | 5,450 | 5,420 | 5,450 | +10 | +0.2% | 154,400 |
| 2019/11/22 | 5,440 | 5,440 | 5,410 | 5,440 | +10 | +0.2% | 174,600 |
| 2019/11/21 | 5,410 | 5,440 | 5,390 | 5,430 | +70 | +1.3% | 201,600 |
| 2019/11/20 | 5,390 | 5,390 | 5,350 | 5,360 | -40 | -0.7% | 179,600 |
| 2019/11/19 | 5,400 | 5,420 | 5,400 | 5,400 | ±0 | ±0% | 100,500 |
| 2019/11/18 | 5,420 | 5,420 | 5,400 | 5,400 | -20 | -0.4% | 190,100 |
| 2019/11/15 | 5,420 | 5,450 | 5,400 | 5,420 | +10 | +0.2% | 131,600 |
| 2019/11/14 | 5,440 | 5,440 | 5,410 | 5,410 | ±0 | ±0% | 147,600 |
| 2019/11/13 | 5,440 | 5,440 | 5,400 | 5,410 | ±0 | ±0% | 114,800 |
| 2019/11/12 | 5,470 | 5,470 | 5,410 | 5,410 | ±0 | ±0% | 158,700 |
| 2019/11/11 | 5,340 | 5,460 | 5,310 | 5,410 | -100 | -1.8% | 390,500 |
| 2019/11/08 | 5,480 | 5,520 | 5,480 | 5,510 | +10 | +0.2% | 248,400 |
| 2019/11/07 | 5,450 | 5,500 | 5,440 | 5,500 | +60 | +1.1% | 163,100 |
| 2019/11/06 | 5,450 | 5,450 | 5,410 | 5,440 | ±0 | ±0% | 86,800 |
| 2019/11/05 | 5,450 | 5,460 | 5,430 | 5,440 | -10 | -0.2% | 117,900 |
| 2019/11/01 | 5,420 | 5,480 | 5,420 | 5,450 | +20 | +0.4% | 79,200 |
| 2019/10/31 | 5,480 | 5,500 | 5,430 | 5,430 | -30 | -0.5% | 129,300 |
| 2019/10/30 | 5,440 | 5,480 | 5,420 | 5,460 | +10 | +0.2% | 203,600 |
| 2019/10/29 | 5,400 | 5,450 | 5,400 | 5,450 | +80 | +1.5% | 143,000 |
| 2019/10/28 | 5,400 | 5,430 | 5,360 | 5,370 | ±0 | ±0% | 136,900 |
| 2019/10/25 | 5,290 | 5,370 | 5,290 | 5,370 | +80 | +1.5% | 136,800 |
| 2019/10/24 | 5,330 | 5,350 | 5,280 | 5,290 | -40 | -0.8% | 146,600 |
| 2019/10/23 | 5,340 | 5,370 | 5,320 | 5,330 | +20 | +0.4% | 137,900 |
| 2019/10/21 | 5,250 | 5,330 | 5,240 | 5,310 | +30 | +0.6% | 141,800 |
| 2019/10/18 | 5,380 | 5,380 | 5,280 | 5,280 | -100 | -1.9% | 191,200 |
| 2019/10/17 | 5,340 | 5,440 | 5,340 | 5,380 | +10 | +0.2% | 221,200 |
| 2019/10/16 | 5,370 | 5,390 | 5,340 | 5,370 | ±0 | ±0% | 149,300 |
| 2019/10/15 | 5,370 | 5,430 | 5,370 | 5,370 | ±0 | ±0% | 175,800 |
| 2019/10/11 | 5,450 | 5,470 | 5,360 | 5,370 | -100 | -1.8% | 200,900 |
| 2019/10/10 | 5,550 | 5,550 | 5,470 | 5,470 | -80 | -1.4% | 334,900 |
| 2019/10/09 | 5,490 | 5,570 | 5,490 | 5,550 | +20 | +0.4% | 346,700 |
| 2019/10/08 | 5,460 | 5,550 | 5,440 | 5,530 | +80 | +1.5% | 488,400 |
| 2019/10/07 | 5,360 | 5,450 | 5,350 | 5,450 | +140 | +2.6% | 312,100 |
| 2019/10/04 | 5,350 | 5,370 | 5,310 | 5,310 | -30 | -0.6% | 165,700 |
| 2019/10/03 | 5,300 | 5,350 | 5,270 | 5,340 | +10 | +0.2% | 215,000 |
| 2019/10/02 | 5,260 | 5,330 | 5,250 | 5,330 | +50 | +0.9% | 203,600 |
| 2019/10/01 | 5,220 | 5,280 | 5,220 | 5,280 | +50 | +1% | 137,500 |
| 2019/09/30 | 5,230 | 5,270 | 5,220 | 5,230 | +10 | +0.2% | 145,200 |
| 2019/09/27 | 5,170 | 5,220 | 5,160 | 5,220 | +50 | +1% | 142,500 |
| 2019/09/26 | 5,190 | 5,250 | 5,170 | 5,170 | -20 | -0.4% | 278,400 |
| 2019/09/25 | 5,100 | 5,190 | 5,100 | 5,190 | +70 | +1.4% | 251,500 |
| 2019/09/24 | 5,090 | 5,120 | 5,080 | 5,120 | +30 | +0.6% | 194,600 |
| 2019/09/20 | 5,090 | 5,090 | 5,070 | 5,090 | ±0 | ±0% | 137,100 |
| 2019/09/19 | 5,030 | 5,090 | 5,030 | 5,090 | +60 | +1.2% | 237,700 |
| 2019/09/18 | 5,020 | 5,030 | 5,000 | 5,030 | +10 | +0.2% | 86,100 |
| 2019/09/17 | 5,020 | 5,030 | 5,000 | 5,020 | -10 | -0.2% | 119,200 |
1401～
1450
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 | 662,000円 | +1.7% | +4.5% | 0.85% | 28.40倍 | 3.35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 | 853,700円 | +16.6% | +50.1% | 0.35% | 46.02倍 | 11.29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 | 255,500円 | +0.3% | -16.0% | 2.35% | 15.18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 | 1,063,500円 | +3.9% | +2.3% | 1.93% | 18.24倍 | 1.56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 | 395,300円 | +14.5% | +20.3% | 0.89% | 16.18倍 | 2.85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
