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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,985 | 4,990 | 4,955 | 4,975 | +30 | +0.6% | 252,100 |
| 2017/09/20 | 4,975 | 5,000 | 4,940 | 4,945 | -20 | -0.4% | 283,400 |
| 2017/09/19 | 5,000 | 5,010 | 4,960 | 4,965 | +10 | +0.2% | 293,100 |
| 2017/09/15 | 5,010 | 5,010 | 4,935 | 4,955 | -55 | -1.1% | 469,100 |
| 2017/09/14 | 5,050 | 5,090 | 4,995 | 5,010 | -60 | -1.2% | 276,400 |
| 2017/09/13 | 5,080 | 5,090 | 5,030 | 5,070 | -10 | -0.2% | 194,100 |
| 2017/09/12 | 5,110 | 5,130 | 5,020 | 5,080 | -20 | -0.4% | 325,700 |
| 2017/09/11 | 5,050 | 5,100 | 5,040 | 5,100 | +100 | +2% | 449,100 |
| 2017/09/08 | 4,965 | 5,030 | 4,950 | 5,000 | +40 | +0.8% | 464,700 |
| 2017/09/07 | 4,940 | 5,020 | 4,915 | 4,960 | +80 | +1.6% | 725,600 |
| 2017/09/06 | 4,760 | 4,880 | 4,725 | 4,880 | +60 | +1.2% | 428,300 |
| 2017/09/05 | 4,885 | 4,885 | 4,800 | 4,820 | -70 | -1.4% | 356,600 |
| 2017/09/04 | 4,905 | 4,905 | 4,855 | 4,890 | -20 | -0.4% | 217,100 |
| 2017/09/01 | 4,865 | 4,910 | 4,860 | 4,910 | +25 | +0.5% | 262,300 |
| 2017/08/31 | 4,860 | 4,885 | 4,815 | 4,885 | +5 | +0.1% | 396,400 |
| 2017/08/30 | 4,880 | 4,880 | 4,850 | 4,880 | +30 | +0.6% | 229,600 |
| 2017/08/29 | 4,810 | 4,850 | 4,810 | 4,850 | +5 | +0.1% | 333,200 |
| 2017/08/28 | 4,900 | 4,900 | 4,825 | 4,845 | -60 | -1.2% | 340,400 |
| 2017/08/25 | 4,980 | 4,990 | 4,905 | 4,905 | -55 | -1.1% | 252,800 |
| 2017/08/24 | 4,875 | 4,970 | 4,860 | 4,960 | +110 | +2.3% | 428,800 |
| 2017/08/23 | 4,885 | 4,890 | 4,840 | 4,850 | +15 | +0.3% | 174,100 |
| 2017/08/22 | 4,840 | 4,890 | 4,820 | 4,835 | -60 | -1.2% | 381,000 |
| 2017/08/21 | 4,965 | 4,980 | 4,865 | 4,895 | -80 | -1.6% | 593,800 |
| 2017/08/18 | 4,985 | 5,030 | 4,965 | 4,975 | -15 | -0.3% | 333,700 |
| 2017/08/17 | 4,955 | 5,010 | 4,950 | 4,990 | +35 | +0.7% | 383,300 |
| 2017/08/16 | 5,000 | 5,040 | 4,930 | 4,955 | -20 | -0.4% | 568,300 |
| 2017/08/15 | 4,930 | 4,975 | 4,915 | 4,975 | +80 | +1.6% | 502,400 |
| 2017/08/14 | 4,880 | 4,935 | 4,810 | 4,895 | +15 | +0.3% | 693,200 |
| 2017/08/10 | 4,720 | 4,880 | 4,710 | 4,880 | +255 | +5.5% | 1,538,200 |
| 2017/08/09 | 4,570 | 4,630 | 4,565 | 4,625 | +40 | +0.9% | 335,000 |
| 2017/08/08 | 4,640 | 4,675 | 4,580 | 4,585 | -30 | -0.7% | 546,700 |
| 2017/08/07 | 4,595 | 4,625 | 4,570 | 4,615 | +15 | +0.3% | 185,800 |
| 2017/08/04 | 4,650 | 4,675 | 4,595 | 4,600 | -45 | -1% | 441,000 |
| 2017/08/03 | 4,590 | 4,645 | 4,590 | 4,645 | +65 | +1.4% | 423,400 |
| 2017/08/02 | 4,550 | 4,580 | 4,540 | 4,580 | +45 | +1% | 212,600 |
| 2017/08/01 | 4,495 | 4,535 | 4,490 | 4,535 | +50 | +1.1% | 221,700 |
| 2017/07/31 | 4,500 | 4,515 | 4,480 | 4,485 | -5 | -0.1% | 222,600 |
| 2017/07/28 | 4,500 | 4,530 | 4,475 | 4,490 | +5 | +0.1% | 273,800 |
| 2017/07/27 | 4,405 | 4,515 | 4,380 | 4,485 | +45 | +1% | 416,700 |
| 2017/07/26 | 4,520 | 4,540 | 4,430 | 4,440 | -85 | -1.9% | 369,900 |
| 2017/07/25 | 4,580 | 4,585 | 4,510 | 4,525 | -65 | -1.4% | 304,900 |
| 2017/07/24 | 4,610 | 4,610 | 4,540 | 4,590 | -20 | -0.4% | 286,700 |
| 2017/07/21 | 4,575 | 4,625 | 4,575 | 4,610 | +40 | +0.9% | 241,000 |
| 2017/07/20 | 4,525 | 4,620 | 4,525 | 4,570 | +35 | +0.8% | 550,300 |
| 2017/07/19 | 4,425 | 4,545 | 4,415 | 4,535 | +80 | +1.8% | 509,000 |
| 2017/07/18 | 4,485 | 4,500 | 4,440 | 4,455 | -30 | -0.7% | 274,800 |
| 2017/07/14 | 4,490 | 4,500 | 4,480 | 4,485 | +15 | +0.3% | 288,400 |
| 2017/07/13 | 4,450 | 4,475 | 4,435 | 4,470 | +20 | +0.4% | 209,000 |
| 2017/07/12 | 4,455 | 4,490 | 4,430 | 4,450 | -5 | -0.1% | 320,500 |
| 2017/07/11 | 4,400 | 4,455 | 4,395 | 4,455 | +80 | +1.8% | 548,800 |
1851～
1900
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
