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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 5,010 | 5,010 | 4,925 | 4,925 | -85 | -1.7% | 494,400 |
| 2018/09/26 | 5,010 | 5,020 | 4,980 | 5,010 | +20 | +0.4% | 250,200 |
| 2018/09/25 | 5,000 | 5,030 | 4,985 | 4,990 | -40 | -0.8% | 252,700 |
| 2018/09/21 | 5,050 | 5,070 | 5,010 | 5,030 | +20 | +0.4% | 307,400 |
| 2018/09/20 | 5,040 | 5,040 | 4,975 | 5,010 | +10 | +0.2% | 239,300 |
| 2018/09/19 | 4,920 | 5,030 | 4,910 | 5,000 | +110 | +2.2% | 325,100 |
| 2018/09/18 | 4,860 | 4,900 | 4,840 | 4,890 | +35 | +0.7% | 188,600 |
| 2018/09/14 | 4,870 | 4,890 | 4,855 | 4,855 | -25 | -0.5% | 191,200 |
| 2018/09/13 | 4,885 | 4,935 | 4,865 | 4,880 | -5 | -0.1% | 177,400 |
| 2018/09/12 | 4,840 | 4,885 | 4,830 | 4,885 | +70 | +1.5% | 175,900 |
| 2018/09/11 | 4,830 | 4,850 | 4,815 | 4,815 | -20 | -0.4% | 166,700 |
| 2018/09/10 | 4,865 | 4,875 | 4,835 | 4,835 | -30 | -0.6% | 127,600 |
| 2018/09/07 | 4,865 | 4,895 | 4,810 | 4,865 | -5 | -0.1% | 188,300 |
| 2018/09/06 | 4,890 | 4,910 | 4,835 | 4,870 | -60 | -1.2% | 256,300 |
| 2018/09/05 | 4,885 | 4,945 | 4,855 | 4,930 | +50 | +1% | 200,700 |
| 2018/09/04 | 4,850 | 4,905 | 4,835 | 4,880 | +35 | +0.7% | 182,400 |
| 2018/09/03 | 4,870 | 4,870 | 4,830 | 4,845 | -35 | -0.7% | 184,200 |
| 2018/08/31 | 4,870 | 4,900 | 4,850 | 4,880 | ±0 | ±0% | 288,600 |
| 2018/08/30 | 4,850 | 4,925 | 4,840 | 4,880 | +30 | +0.6% | 336,500 |
| 2018/08/29 | 4,895 | 4,895 | 4,850 | 4,850 | -50 | -1% | 243,000 |
| 2018/08/28 | 4,955 | 4,960 | 4,900 | 4,900 | -40 | -0.8% | 159,700 |
| 2018/08/27 | 4,945 | 4,960 | 4,920 | 4,940 | +40 | +0.8% | 107,200 |
| 2018/08/24 | 4,895 | 4,930 | 4,880 | 4,900 | +30 | +0.6% | 212,800 |
| 2018/08/23 | 4,850 | 4,895 | 4,845 | 4,870 | +25 | +0.5% | 111,200 |
| 2018/08/22 | 4,840 | 4,885 | 4,810 | 4,845 | +15 | +0.3% | 249,900 |
| 2018/08/21 | 4,910 | 4,915 | 4,830 | 4,830 | -90 | -1.8% | 294,600 |
| 2018/08/20 | 4,950 | 4,965 | 4,900 | 4,920 | -20 | -0.4% | 186,700 |
| 2018/08/17 | 4,960 | 4,970 | 4,940 | 4,940 | -20 | -0.4% | 145,600 |
| 2018/08/16 | 4,970 | 4,970 | 4,930 | 4,960 | -40 | -0.8% | 312,200 |
| 2018/08/15 | 4,990 | 5,000 | 4,925 | 5,000 | -20 | -0.4% | 263,400 |
| 2018/08/14 | 5,030 | 5,050 | 4,960 | 5,020 | +20 | +0.4% | 258,500 |
| 2018/08/13 | 5,010 | 5,030 | 4,945 | 5,000 | +30 | +0.6% | 257,400 |
| 2018/08/10 | 4,990 | 5,100 | 4,965 | 4,970 | +35 | +0.7% | 484,900 |
| 2018/08/09 | 4,955 | 5,020 | 4,910 | 4,935 | +15 | +0.3% | 430,000 |
| 2018/08/08 | 4,930 | 4,935 | 4,900 | 4,920 | -25 | -0.5% | 338,800 |
| 2018/08/07 | 5,050 | 5,050 | 4,910 | 4,945 | -115 | -2.3% | 724,900 |
| 2018/08/06 | 5,110 | 5,110 | 5,060 | 5,060 | -50 | -1% | 169,100 |
| 2018/08/03 | 5,130 | 5,130 | 5,100 | 5,110 | -10 | -0.2% | 154,200 |
| 2018/08/02 | 5,160 | 5,200 | 5,120 | 5,120 | -40 | -0.8% | 169,600 |
| 2018/08/01 | 5,310 | 5,310 | 5,160 | 5,160 | -180 | -3.4% | 272,900 |
| 2018/07/31 | 5,110 | 5,340 | 5,080 | 5,340 | +240 | +4.7% | 517,000 |
| 2018/07/30 | 5,180 | 5,190 | 5,100 | 5,100 | -90 | -1.7% | 191,200 |
| 2018/07/27 | 5,190 | 5,220 | 5,160 | 5,190 | +20 | +0.4% | 124,000 |
| 2018/07/26 | 5,090 | 5,180 | 5,080 | 5,170 | +80 | +1.6% | 197,200 |
| 2018/07/25 | 5,110 | 5,160 | 5,080 | 5,090 | -100 | -1.9% | 365,900 |
| 2018/07/24 | 5,220 | 5,220 | 5,170 | 5,190 | -20 | -0.4% | 107,300 |
| 2018/07/23 | 5,230 | 5,250 | 5,180 | 5,210 | -20 | -0.4% | 105,700 |
| 2018/07/20 | 5,290 | 5,310 | 5,200 | 5,230 | -30 | -0.6% | 200,900 |
| 2018/07/19 | 5,210 | 5,340 | 5,170 | 5,260 | +90 | +1.7% | 457,600 |
| 2018/07/18 | 5,140 | 5,200 | 5,130 | 5,170 | +80 | +1.6% | 209,200 |
1601～
1650
件表示中 / 3685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 | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16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 |
| ＺＯＺＯ | 143,600円 | +8.8% | +7.4% | 2.48% | 28.30倍 | 14.28倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| マツキヨココカラ | 264,800円 | +2.7% | +1.2% | 1.59% | 20.36倍 | 2.14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 |
| コスモス薬品 | 909,700円 | +7.5% | +0.3% | 0.71% | 29.43倍 | 2.96倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| しまむら | 973,300円 | +3.9% | +2.3% | 2.11% | 16.69倍 | 1.43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
