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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 5,800 | 5,840 | 5,770 | 5,800 | +10 | +0.2% | 331,500 |
| 2025/03/27 | 5,730 | 5,810 | 5,720 | 5,790 | +70 | +1.2% | 369,100 |
| 2025/03/26 | 5,710 | 5,730 | 5,690 | 5,720 | +10 | +0.2% | 296,700 |
| 2025/03/25 | 5,740 | 5,760 | 5,710 | 5,710 | -30 | -0.5% | 266,100 |
| 2025/03/24 | 5,770 | 5,790 | 5,740 | 5,740 | -20 | -0.3% | 223,000 |
| 2025/03/21 | 5,790 | 5,820 | 5,760 | 5,760 | -60 | -1% | 402,400 |
| 2025/03/19 | 5,730 | 5,820 | 5,730 | 5,820 | +90 | +1.6% | 379,900 |
| 2025/03/18 | 5,720 | 5,760 | 5,700 | 5,730 | +20 | +0.4% | 444,200 |
| 2025/03/17 | 5,680 | 5,720 | 5,670 | 5,710 | +40 | +0.7% | 490,700 |
| 2025/03/14 | 5,650 | 5,690 | 5,630 | 5,670 | +20 | +0.4% | 557,500 |
| 2025/03/13 | 5,690 | 5,710 | 5,640 | 5,650 | -40 | -0.7% | 665,600 |
| 2025/03/12 | 5,650 | 5,710 | 5,650 | 5,690 | -30 | -0.5% | 582,400 |
| 2025/03/11 | 5,740 | 5,780 | 5,700 | 5,720 | -10 | -0.2% | 700,800 |
| 2025/03/10 | 5,670 | 5,750 | 5,650 | 5,730 | +100 | +1.8% | 473,400 |
| 2025/03/07 | 5,680 | 5,700 | 5,630 | 5,630 | -80 | -1.4% | 764,400 |
| 2025/03/06 | 5,700 | 5,740 | 5,690 | 5,710 | ±0 | ±0% | 369,900 |
| 2025/03/05 | 5,740 | 5,770 | 5,680 | 5,710 | -40 | -0.7% | 622,000 |
| 2025/03/04 | 5,670 | 5,770 | 5,670 | 5,750 | +50 | +0.9% | 496,000 |
| 2025/03/03 | 5,700 | 5,750 | 5,700 | 5,700 | +10 | +0.2% | 535,000 |
| 2025/02/28 | 5,670 | 5,740 | 5,670 | 5,690 | -40 | -0.7% | 7,275,400 |
| 2025/02/27 | 5,660 | 5,740 | 5,640 | 5,730 | +70 | +1.2% | 836,400 |
| 2025/02/26 | 5,750 | 5,770 | 5,640 | 5,660 | -130 | -2.2% | 1,650,900 |
| 2025/02/25 | 5,820 | 5,850 | 5,790 | 5,790 | -30 | -0.5% | 851,700 |
| 2025/02/21 | 5,760 | 5,830 | 5,740 | 5,820 | +10 | +0.2% | 638,100 |
| 2025/02/20 | 5,820 | 5,860 | 5,780 | 5,810 | -80 | -1.4% | 578,800 |
| 2025/02/19 | 5,930 | 5,950 | 5,860 | 5,890 | -90 | -1.5% | 762,600 |
| 2025/02/18 | 5,970 | 5,990 | 5,920 | 5,980 | ±0 | ±0% | 512,100 |
| 2025/02/17 | 6,040 | 6,060 | 5,960 | 5,980 | -80 | -1.3% | 437,100 |
| 2025/02/14 | 5,960 | 6,070 | 5,960 | 6,060 | +70 | +1.2% | 519,600 |
| 2025/02/13 | 5,910 | 6,000 | 5,900 | 5,990 | +70 | +1.2% | 620,500 |
| 2025/02/12 | 6,090 | 6,100 | 5,910 | 5,920 | -140 | -2.3% | 1,432,900 |
| 2025/02/10 | 6,070 | 6,110 | 6,030 | 6,060 | -60 | -1% | 573,200 |
| 2025/02/07 | 5,990 | 6,200 | 5,990 | 6,120 | +230 | +3.9% | 1,495,300 |
| 2025/02/06 | 5,850 | 5,900 | 5,840 | 5,890 | +80 | +1.4% | 403,800 |
| 2025/02/05 | 5,790 | 5,860 | 5,790 | 5,810 | +20 | +0.3% | 371,300 |
| 2025/02/04 | 5,820 | 5,850 | 5,790 | 5,790 | -30 | -0.5% | 368,700 |
| 2025/02/03 | 5,850 | 5,870 | 5,810 | 5,820 | -40 | -0.7% | 403,700 |
| 2025/01/31 | 5,910 | 5,920 | 5,860 | 5,860 | -60 | -1% | 396,900 |
| 2025/01/30 | 5,870 | 5,930 | 5,830 | 5,920 | +60 | +1% | 380,200 |
| 2025/01/29 | 5,870 | 5,880 | 5,830 | 5,860 | +10 | +0.2% | 281,900 |
| 2025/01/28 | 5,810 | 5,870 | 5,790 | 5,850 | +60 | +1% | 433,500 |
| 2025/01/27 | 5,740 | 5,800 | 5,730 | 5,790 | +80 | +1.4% | 347,700 |
| 2025/01/24 | 5,670 | 5,730 | 5,660 | 5,710 | +50 | +0.9% | 495,600 |
| 2025/01/23 | 5,710 | 5,710 | 5,610 | 5,660 | -50 | -0.9% | 750,700 |
| 2025/01/22 | 5,770 | 5,800 | 5,690 | 5,710 | -50 | -0.9% | 455,800 |
| 2025/01/21 | 5,750 | 5,790 | 5,710 | 5,760 | +60 | +1.1% | 488,200 |
| 2025/01/20 | 5,730 | 5,750 | 5,670 | 5,700 | -30 | -0.5% | 758,400 |
| 2025/01/17 | 5,800 | 5,810 | 5,700 | 5,730 | -60 | -1% | 674,200 |
| 2025/01/16 | 5,770 | 5,800 | 5,740 | 5,790 | +30 | +0.5% | 442,300 |
| 2025/01/15 | 5,760 | 5,800 | 5,740 | 5,760 | +20 | +0.3% | 492,400 |
101～
150
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
