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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 4,840 | 4,865 | 4,815 | 4,825 | -30 | -0.6% | 431,400 |
| 2017/11/09 | 5,000 | 5,000 | 4,850 | 4,855 | -100 | -2% | 1,128,600 |
| 2017/11/08 | 4,875 | 4,955 | 4,875 | 4,955 | +80 | +1.6% | 485,800 |
| 2017/11/07 | 4,885 | 4,890 | 4,830 | 4,875 | -5 | -0.1% | 518,500 |
| 2017/11/06 | 4,950 | 4,955 | 4,880 | 4,880 | -55 | -1.1% | 381,500 |
| 2017/11/02 | 4,900 | 4,950 | 4,890 | 4,935 | +65 | +1.3% | 339,200 |
| 2017/11/01 | 4,890 | 4,905 | 4,865 | 4,870 | ±0 | ±0% | 288,900 |
| 2017/10/31 | 4,840 | 4,885 | 4,840 | 4,870 | +30 | +0.6% | 366,500 |
| 2017/10/30 | 4,795 | 4,840 | 4,795 | 4,840 | +45 | +0.9% | 274,000 |
| 2017/10/27 | 4,760 | 4,830 | 4,755 | 4,795 | +35 | +0.7% | 347,200 |
| 2017/10/26 | 4,800 | 4,805 | 4,760 | 4,760 | -50 | -1% | 388,800 |
| 2017/10/25 | 4,825 | 4,840 | 4,810 | 4,810 | -20 | -0.4% | 239,500 |
| 2017/10/24 | 4,820 | 4,840 | 4,815 | 4,830 | ±0 | ±0% | 215,600 |
| 2017/10/23 | 4,840 | 4,855 | 4,830 | 4,830 | -20 | -0.4% | 162,500 |
| 2017/10/20 | 4,855 | 4,855 | 4,810 | 4,850 | -10 | -0.2% | 304,600 |
| 2017/10/19 | 4,890 | 4,895 | 4,860 | 4,860 | -30 | -0.6% | 232,300 |
| 2017/10/18 | 4,920 | 4,940 | 4,890 | 4,890 | -30 | -0.6% | 167,800 |
| 2017/10/17 | 4,890 | 4,920 | 4,890 | 4,920 | +35 | +0.7% | 140,900 |
| 2017/10/16 | 4,890 | 4,905 | 4,885 | 4,885 | -15 | -0.3% | 156,200 |
| 2017/10/13 | 4,905 | 4,920 | 4,885 | 4,900 | -10 | -0.2% | 210,600 |
| 2017/10/12 | 4,910 | 4,935 | 4,910 | 4,910 | -35 | -0.7% | 209,900 |
| 2017/10/11 | 4,900 | 4,945 | 4,900 | 4,945 | +35 | +0.7% | 188,400 |
| 2017/10/10 | 4,875 | 4,935 | 4,870 | 4,910 | +35 | +0.7% | 231,000 |
| 2017/10/06 | 4,915 | 4,920 | 4,855 | 4,875 | -80 | -1.6% | 636,700 |
| 2017/10/05 | 4,910 | 4,955 | 4,905 | 4,955 | +30 | +0.6% | 223,100 |
| 2017/10/04 | 4,960 | 4,965 | 4,925 | 4,925 | -35 | -0.7% | 297,700 |
| 2017/10/03 | 4,975 | 4,980 | 4,960 | 4,960 | -25 | -0.5% | 135,300 |
| 2017/10/02 | 4,980 | 4,985 | 4,955 | 4,985 | +5 | +0.1% | 140,600 |
| 2017/09/29 | 4,980 | 4,990 | 4,955 | 4,980 | +5 | +0.1% | 205,400 |
| 2017/09/28 | 4,970 | 4,990 | 4,940 | 4,975 | +5 | +0.1% | 222,700 |
| 2017/09/27 | 4,990 | 4,995 | 4,945 | 4,970 | -10 | -0.2% | 212,700 |
| 2017/09/26 | 5,000 | 5,020 | 4,955 | 4,980 | -10 | -0.2% | 243,800 |
| 2017/09/25 | 4,945 | 5,000 | 4,945 | 4,990 | +45 | +0.9% | 226,600 |
| 2017/09/22 | 4,990 | 5,000 | 4,925 | 4,945 | -30 | -0.6% | 253,300 |
| 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 |
1901～
1950
件表示中 / 3769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% | 28.39倍 | 3.34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 | 849,900円 | +16.6% | +50.1% | 0.35% | 45.81倍 | 11.24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 | 255,400円 | +0.3% | -16.0% | 2.35% | 15.17倍 | 1.51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 | 1,065,500円 | +3.9% | +2.3% | 1.92% | 18.27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 |
| コスモス薬品 | 939,000円 | +4.5% | +0.1% | 0.80% | 24.01倍 | 2.89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 |
市場注目の銘柄
チャート関連のコラム
